Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.190 | 3.190 | 2.642 | 2.830 | 7,142 | -0.23(-7.52%) |
Jul 30, 2009 | 3.000 | 3.090 | 2.800 | 3.060 | 2,083 | +0.01(+0.33%) |
Jul 29, 2009 | 3.050 | 3.050 | 2.705 | 3.050 | 3,150 | -0.16(-4.98%) |
Jul 28, 2009 | 3.070 | 3.210 | 3.010 | 3.210 | 1,482 | -0.03(-0.93%) |
Jul 27, 2009 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | -0.01(-0.31%) |
Jul 24, 2009 | 3.210 | 3.250 | 3.010 | 3.250 | 1,807 | -0.13(-3.85%) |
Jul 23, 2009 | 3.230 | 3.390 | 3.220 | 3.380 | 2,261 | -0.06(-1.75%) |
Jul 22, 2009 | 3.450 | 3.450 | 3.350 | 3.440 | 400 | +0.07(+2.08%) |
Jul 21, 2009 | 3.450 | 3.450 | 3.280 | 3.370 | 300 | +0.14(+4.33%) |
Jul 20, 2009 | 3.450 | 3.450 | 3.230 | 3.230 | 3,100 | -0.22(-6.38%) |
Jul 17, 2009 | 3.270 | 3.480 | 3.270 | 3.450 | 2,200 | +0.20(+6.15%) |
Jul 16, 2009 | 3.160 | 3.390 | 3.060 | 3.250 | 4,000 | -0.22(-6.34%) |
Jul 15, 2009 | 3.470 | 3.470 | 3.433 | 3.470 | 900 | -0.01(-0.29%) |
Jul 14, 2009 | 3.260 | 3.490 | 3.164 | 3.480 | 3,494 | +0.20(+6.10%) |
Jul 13, 2009 | 2.720 | 3.280 | 2.720 | 3.280 | 1,375 | -0.01(-0.30%) |
Jul 10, 2009 | 3.210 | 3.290 | 3.200 | 3.290 | 600 | +0.00(+0.00%) |
Jul 09, 2009 | 3.210 | 3.290 | 3.210 | 3.290 | 320 | +0.01(+0.30%) |
Jul 08, 2009 | 3.160 | 3.280 | 3.160 | 3.280 | 300 | +0.13(+4.13%) |
Jul 07, 2009 | 3.020 | 3.290 | 3.020 | 3.150 | 1,870 | -0.14(-4.26%) |
Jul 06, 2009 | 3.010 | 3.290 | 2.910 | 3.290 | 2,685 | +0.04(+1.23%) |
Jul 02, 2009 | 3.010 | 3.250 | 2.985 | 3.250 | 1,200 | -0.19(-5.52%) |
Jul 01, 2009 | 3.290 | 3.440 | 3.017 | 3.440 | 1,300 | -0.06(-1.71%) |
Jun 30, 2009 | 3.240 | 3.500 | 3.240 | 3.500 | 3,000 | -0.38(-9.68%) |
Jun 29, 2009 | 3.900 | 3.900 | 3.550 | 3.875 | 2,100 | -0.10(-2.64%) |
Jun 26, 2009 | 3.500 | 3.980 | 3.400 | 3.980 | 2,850 | +0.62(+18.45%) |
Jun 25, 2009 | 3.250 | 3.360 | 3.020 | 3.360 | 5,588 | +0.17(+5.33%) |
Jun 24, 2009 | 3.190 | 3.190 | 3.140 | 3.190 | 1,600 | +0.01(+0.31%) |
Jun 23, 2009 | 2.810 | 3.180 | 2.809 | 3.180 | 3,525 | +0.02(+0.59%) |
Jun 22, 2009 | 2.970 | 3.190 | 2.970 | 3.161 | 10,398 | -0.03(-0.90%) |
Jun 19, 2009 | 3.000 | 3.190 | 2.920 | 3.190 | 2,772 | +0.05(+1.59%) |
Jun 18, 2009 | 3.096 | 3.140 | 2.624 | 3.140 | 300 | +0.14(+4.67%) |
Jun 17, 2009 | 3.140 | 3.140 | 2.800 | 3.000 | 5,014 | -0.13(-4.15%) |
Jun 15, 2009 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | +0.07(+2.42%) |
Jun 12, 2009 | 2.820 | 3.056 | 2.800 | 3.056 | 1,001 | -0.18(-5.68%) |
Jun 11, 2009 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.08(+2.66%) |
Jun 10, 2009 | 3.215 | 3.215 | 2.860 | 3.156 | 4,305 | -0.03(-1.07%) |
Jun 09, 2009 | 3.230 | 3.250 | 3.190 | 3.190 | 971 | -0.17(-5.06%) |
Jun 08, 2009 | 2.840 | 3.370 | 2.840 | 3.360 | 910 | +0.06(+1.82%) |
Jun 05, 2009 | 3.390 | 3.390 | 2.810 | 3.300 | 1,300 | +0.03(+0.92%) |
Jun 04, 2009 | 3.375 | 3.375 | 3.154 | 3.270 | 1,398 | +0.02(+0.62%) |
Jun 03, 2009 | 3.180 | 3.390 | 2.820 | 3.250 | 2,210 | -0.18(-5.25%) |
Jun 02, 2009 | 3.450 | 3.500 | 3.170 | 3.430 | 4,885 | -0.02(-0.58%) |
Jun 01, 2009 | 3.410 | 3.500 | 3.350 | 3.450 | 15,367 | +0.08(+2.50%) |
May 29, 2009 | 2.940 | 3.500 | 2.940 | 3.366 | 4,781 | +0.44(+14.88%) |
May 28, 2009 | 3.030 | 3.040 | 2.820 | 2.930 | 3,252 | +0.11(+3.90%) |
May 27, 2009 | 3.040 | 3.040 | 2.820 | 2.820 | 12,457 | -0.18(-6.00%) |
May 26, 2009 | 2.750 | 3.230 | 2.730 | 3.000 | 11,629 | +0.28(+10.46%) |
May 22, 2009 | 2.690 | 2.716 | 2.690 | 2.716 | 200 | +0.24(+9.52%) |
May 21, 2009 | 2.480 | 2.490 | 2.230 | 2.480 | 1,292 | -0.22(-8.15%) |
May 20, 2009 | 2.120 | 2.770 | 2.120 | 2.700 | 18,398 | +0.48(+21.62%) |
May 19, 2009 | 2.230 | 2.230 | 1.840 | 2.220 | 1,026 | +0.05(+2.49%) |
May 18, 2009 | 2.250 | 2.390 | 1.860 | 2.166 | 420 | +0.07(+3.15%) |
May 15, 2009 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | +0.09(+4.48%) |
May 14, 2009 | 1.910 | 2.010 | 1.910 | 2.010 | 235 | -0.14(-6.51%) |
May 13, 2009 | 1.800 | 2.150 | 1.800 | 2.150 | 691 | +0.10(+4.88%) |
May 12, 2009 | 2.200 | 2.200 | 1.900 | 2.050 | 3,200 | -0.13(-5.96%) |
May 11, 2009 | 2.180 | 2.180 | 2.180 | 2.180 | 100 | +0.08(+3.81%) |
May 08, 2009 | 2.130 | 2.190 | 2.100 | 2.100 | 3,939 | -0.03(-1.41%) |
May 07, 2009 | 2.330 | 2.330 | 2.130 | 2.130 | 2,050 | -0.16(-6.99%) |
May 06, 2009 | 2.148 | 2.290 | 2.148 | 2.290 | 1,400 | -0.11(-4.58%) |
May 05, 2009 | 2.160 | 2.400 | 2.140 | 2.400 | 1,708 | +0.01(+0.42%) |
May 04, 2009 | 2.450 | 2.450 | 2.390 | 2.390 | 1,048 | -0.06(-2.45%) |