Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.272 | 2.339 | 2.173 | 2.173 | 1,331,779 | -0.12(-5.29%) |
Jul 30, 2009 | 2.098 | 2.297 | 2.084 | 2.294 | 708,833 | +0.23(+11.07%) |
Jul 29, 2009 | 2.090 | 2.143 | 1.973 | 2.066 | 432,033 | -0.04(-1.94%) |
Jul 28, 2009 | 1.956 | 2.121 | 1.912 | 2.106 | 2,291,108 | +0.12(+5.81%) |
Jul 27, 2009 | 2.074 | 2.091 | 1.886 | 1.991 | 1,703,087 | -0.04(-2.03%) |
Jul 24, 2009 | 2.034 | 2.072 | 1.958 | 2.032 | 4,474 | -0.03(-1.62%) |
Jul 23, 2009 | 1.892 | 2.074 | 1.892 | 2.066 | 955,261 | +0.17(+9.17%) |
Jul 22, 2009 | 1.871 | 1.915 | 1.863 | 1.892 | 345,583 | +0.01(+0.80%) |
Jul 21, 2009 | 1.875 | 1.894 | 1.811 | 1.877 | 452,972 | +0.02(+1.28%) |
Jul 20, 2009 | 1.830 | 1.910 | 1.775 | 1.853 | 645,376 | +0.03(+1.58%) |
Jul 17, 2009 | 1.781 | 1.859 | 1.745 | 1.824 | 674,315 | +0.04(+2.46%) |
Jul 16, 2009 | 1.681 | 1.791 | 1.642 | 1.781 | 519,509 | +0.09(+5.35%) |
Jul 15, 2009 | 1.645 | 1.704 | 1.614 | 1.690 | 545,871 | +0.07(+4.30%) |
Jul 14, 2009 | 1.600 | 1.636 | 1.570 | 1.621 | 277,962 | +0.03(+1.85%) |
Jul 13, 2009 | 1.488 | 1.646 | 1.488 | 1.591 | 853,219 | +0.09(+5.91%) |
Jul 10, 2009 | 1.447 | 1.506 | 1.399 | 1.502 | 393,641 | +0.05(+3.71%) |
Jul 09, 2009 | 1.522 | 1.530 | 1.447 | 1.449 | 296,073 | -0.05(-3.54%) |
Jul 08, 2009 | 1.483 | 1.513 | 1.420 | 1.502 | 502,637 | +0.04(+2.83%) |
Jul 07, 2009 | 1.561 | 1.561 | 1.460 | 1.460 | 728,842 | -0.05(-3.55%) |
Jul 06, 2009 | 1.564 | 1.623 | 1.498 | 1.514 | 458,609 | -0.06(-3.52%) |
Jul 02, 2009 | 1.580 | 1.615 | 1.526 | 1.569 | 576,961 | -0.08(-5.03%) |
Jul 01, 2009 | 1.507 | 1.660 | 1.483 | 1.653 | 955,338 | +0.17(+11.46%) |
Jun 30, 2009 | 1.535 | 1.543 | 1.427 | 1.483 | 855,659 | -0.05(-3.43%) |
Jun 29, 2009 | 1.599 | 1.614 | 1.494 | 1.535 | 492,390 | -0.06(-3.97%) |
Jun 26, 2009 | 1.575 | 1.662 | 1.517 | 1.599 | 1,314,733 | -0.02(-1.18%) |
Jun 25, 2009 | 1.506 | 1.624 | 1.506 | 1.618 | 674,277 | +0.12(+8.29%) |
Jun 24, 2009 | 1.516 | 1.581 | 1.483 | 1.494 | 615,042 | +0.00(+0.21%) |
Jun 23, 2009 | 1.518 | 1.584 | 1.483 | 1.491 | 492,371 | -0.03(-1.84%) |
Jun 22, 2009 | 1.698 | 1.698 | 1.518 | 1.519 | 645,764 | -0.19(-11.12%) |
Jun 19, 2009 | 1.679 | 1.727 | 1.670 | 1.709 | 1,063,889 | +0.06(+3.89%) |
Jun 18, 2009 | 1.690 | 1.735 | 1.645 | 1.645 | 347,482 | -0.04(-2.24%) |
Jun 17, 2009 | 1.613 | 1.699 | 1.551 | 1.682 | 632,572 | +0.07(+4.56%) |
Jun 16, 2009 | 1.691 | 1.755 | 1.600 | 1.609 | 544,457 | -0.08(-4.85%) |
Jun 15, 2009 | 1.754 | 1.762 | 1.653 | 1.691 | 692,368 | -0.08(-4.68%) |
Jun 12, 2009 | 1.779 | 1.790 | 1.735 | 1.774 | 407,626 | -0.02(-1.01%) |
Jun 11, 2009 | 1.853 | 1.884 | 1.787 | 1.792 | 594,704 | -0.06(-3.21%) |
Jun 10, 2009 | 1.870 | 1.912 | 1.759 | 1.852 | 860,192 | -0.00(-0.03%) |
Jun 09, 2009 | 1.962 | 1.992 | 1.850 | 1.852 | 700,058 | -0.07(-3.47%) |
Jun 08, 2009 | 1.870 | 1.942 | 1.861 | 1.919 | 440,536 | -0.00(-0.13%) |
Jun 05, 2009 | 2.054 | 2.057 | 1.909 | 1.922 | 580,680 | -0.10(-4.86%) |
Jun 04, 2009 | 1.949 | 2.030 | 1.941 | 2.020 | 543,586 | +0.08(+4.29%) |
Jun 03, 2009 | 1.934 | 1.955 | 1.883 | 1.936 | 598,520 | -0.02(-1.13%) |
Jun 02, 2009 | 1.904 | 2.012 | 1.904 | 1.959 | 998,088 | +0.04(+1.85%) |
Jun 01, 2009 | 1.854 | 1.930 | 1.832 | 1.923 | 1,105,089 | +0.11(+6.31%) |
May 29, 2009 | 1.757 | 1.809 | 1.688 | 1.809 | 860,850 | +0.07(+4.19%) |
May 28, 2009 | 1.815 | 1.833 | 1.700 | 1.736 | 965,391 | -0.08(-4.27%) |
May 27, 2009 | 1.914 | 1.969 | 1.789 | 1.814 | 1,179,026 | -0.13(-6.54%) |
May 26, 2009 | 1.762 | 1.944 | 1.750 | 1.941 | 733,143 | +0.18(+10.11%) |
May 22, 2009 | 1.812 | 1.861 | 1.755 | 1.762 | 456,788 | -0.04(-2.07%) |
May 21, 2009 | 1.829 | 1.862 | 1.741 | 1.800 | 812,851 | -0.06(-3.01%) |
May 20, 2009 | 1.976 | 2.080 | 1.845 | 1.855 | 1,341,871 | -0.09(-4.67%) |
May 19, 2009 | 1.743 | 1.961 | 1.710 | 1.946 | 1,684,259 | +0.23(+13.32%) |
May 18, 2009 | 1.686 | 1.749 | 1.660 | 1.718 | 1,479,341 | +0.05(+2.81%) |
May 15, 2009 | 1.672 | 1.738 | 1.607 | 1.671 | 1,010,911 | -0.01(-0.71%) |
May 14, 2009 | 1.616 | 1.750 | 1.562 | 1.682 | 1,058,891 | +0.11(+7.24%) |
May 13, 2009 | 1.710 | 1.710 | 1.523 | 1.569 | 1,120,489 | -0.18(-10.17%) |
May 12, 2009 | 1.746 | 1.778 | 1.648 | 1.746 | 1,046,126 | +0.03(+1.78%) |
May 11, 2009 | 1.881 | 1.910 | 1.686 | 1.716 | 925,082 | -0.21(-10.93%) |
May 08, 2009 | 1.823 | 1.958 | 1.809 | 1.927 | 1,079,966 | +0.13(+7.03%) |
May 07, 2009 | 1.949 | 1.958 | 1.742 | 1.800 | 1,020,170 | -0.09(-4.78%) |
May 06, 2009 | 1.961 | 2.034 | 1.718 | 1.891 | 1,867,114 | -0.09(-4.54%) |
May 05, 2009 | 2.053 | 2.055 | 1.948 | 1.980 | 962,079 | -0.10(-4.88%) |
May 04, 2009 | 1.972 | 2.130 | 1.943 | 2.082 | 1,334,685 | +0.12(+5.99%) |