Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.100 | 3.200 | 3.010 | 3.100 | 19,460 | -0.04(-1.27%) |
Jul 30, 2009 | 3.150 | 3.300 | 3.080 | 3.140 | 75,326 | -0.03(-0.95%) |
Jul 29, 2009 | 3.330 | 3.330 | 3.130 | 3.170 | 63,142 | -0.13(-3.94%) |
Jul 28, 2009 | 3.040 | 3.320 | 3.010 | 3.300 | 109,300 | +0.16(+5.10%) |
Jul 27, 2009 | 2.970 | 3.170 | 2.900 | 3.140 | 49,459 | +0.15(+5.10%) |
Jul 24, 2009 | 2.930 | 3.030 | 2.930 | 2.987 | 25,200 | -0.01(-0.42%) |
Jul 23, 2009 | 2.950 | 3.010 | 2.850 | 3.000 | 34,761 | -0.05(-1.64%) |
Jul 22, 2009 | 2.910 | 3.070 | 2.850 | 3.050 | 21,185 | +0.08(+2.69%) |
Jul 21, 2009 | 2.900 | 3.020 | 2.892 | 2.970 | 89,640 | +0.05(+1.71%) |
Jul 20, 2009 | 2.900 | 2.990 | 2.870 | 2.920 | 51,455 | +0.07(+2.46%) |
Jul 17, 2009 | 2.960 | 2.960 | 2.820 | 2.850 | 6,389 | -0.09(-3.06%) |
Jul 16, 2009 | 2.900 | 2.960 | 2.870 | 2.940 | 47,486 | +0.06(+2.26%) |
Jul 15, 2009 | 2.840 | 2.930 | 2.830 | 2.875 | 204,463 | +0.02(+0.88%) |
Jul 14, 2009 | 2.717 | 2.870 | 2.717 | 2.850 | 75,111 | +0.11(+4.01%) |
Jul 13, 2009 | 2.680 | 2.740 | 2.630 | 2.740 | 3,910 | +0.01(+0.37%) |
Jul 10, 2009 | 2.890 | 2.900 | 2.700 | 2.730 | 11,351 | -0.11(-3.85%) |
Jul 09, 2009 | 2.730 | 2.839 | 2.650 | 2.839 | 18,178 | +0.10(+3.62%) |
Jul 08, 2009 | 2.680 | 2.770 | 2.630 | 2.740 | 64,712 | +0.00(+0.00%) |
Jul 07, 2009 | 2.720 | 2.750 | 2.552 | 2.740 | 33,557 | -0.02(-0.72%) |
Jul 06, 2009 | 2.790 | 2.790 | 2.750 | 2.760 | 20,062 | -0.04(-1.43%) |
Jul 02, 2009 | 2.870 | 2.970 | 2.640 | 2.800 | 25,405 | -0.20(-6.67%) |
Jul 01, 2009 | 2.850 | 3.050 | 2.800 | 3.000 | 187,770 | +0.02(+0.67%) |
Jun 30, 2009 | 2.680 | 3.100 | 2.610 | 2.980 | 172,803 | +0.32(+12.03%) |
Jun 29, 2009 | 2.820 | 2.850 | 2.660 | 2.660 | 11,169 | -0.24(-8.28%) |
Jun 26, 2009 | 2.700 | 2.900 | 2.690 | 2.900 | 14,895 | +0.27(+10.27%) |
Jun 25, 2009 | 2.705 | 2.860 | 2.570 | 2.630 | 10,959 | -0.01(-0.38%) |
Jun 24, 2009 | 2.720 | 2.820 | 2.460 | 2.640 | 25,640 | -0.12(-4.35%) |
Jun 23, 2009 | 2.860 | 2.860 | 2.750 | 2.760 | 10,033 | -0.19(-6.44%) |
Jun 22, 2009 | 2.750 | 2.950 | 2.590 | 2.950 | 21,266 | +0.06(+2.08%) |
Jun 19, 2009 | 2.810 | 2.910 | 2.715 | 2.890 | 28,910 | -0.02(-0.69%) |
Jun 18, 2009 | 2.780 | 2.910 | 2.750 | 2.910 | 65,476 | +0.04(+1.39%) |
Jun 17, 2009 | 2.850 | 2.890 | 2.790 | 2.870 | 34,854 | +0.07(+2.50%) |
Jun 16, 2009 | 2.620 | 2.880 | 2.610 | 2.800 | 27,848 | +0.05(+1.82%) |
Jun 15, 2009 | 2.710 | 2.870 | 2.600 | 2.750 | 29,955 | -0.08(-2.83%) |
Jun 12, 2009 | 2.850 | 2.950 | 2.690 | 2.830 | 44,885 | -0.21(-6.91%) |
Jun 11, 2009 | 2.780 | 3.340 | 2.540 | 3.040 | 327,661 | +0.17(+5.92%) |
Jun 10, 2009 | 2.830 | 2.950 | 2.800 | 2.870 | 45,250 | -0.09(-3.04%) |
Jun 09, 2009 | 2.520 | 2.960 | 2.460 | 2.960 | 163,120 | +0.41(+16.08%) |
Jun 08, 2009 | 2.410 | 2.550 | 2.390 | 2.550 | 64,331 | +0.08(+3.24%) |
Jun 05, 2009 | 2.498 | 2.498 | 2.470 | 2.470 | 3,747 | -0.07(-2.76%) |
Jun 04, 2009 | 2.330 | 2.540 | 2.300 | 2.540 | 27,095 | +0.20(+8.55%) |
Jun 03, 2009 | 2.390 | 2.390 | 2.320 | 2.340 | 11,214 | -0.09(-3.70%) |
Jun 02, 2009 | 2.510 | 2.510 | 2.370 | 2.430 | 16,631 | -0.03(-1.22%) |
Jun 01, 2009 | 2.500 | 2.510 | 2.330 | 2.460 | 54,804 | -0.10(-3.91%) |
May 29, 2009 | 2.360 | 2.560 | 2.280 | 2.560 | 64,582 | +0.19(+8.02%) |
May 28, 2009 | 2.430 | 2.450 | 2.300 | 2.370 | 14,819 | +0.00(+0.00%) |
May 27, 2009 | 2.400 | 2.470 | 2.350 | 2.370 | 27,839 | -0.19(-7.42%) |
May 26, 2009 | 2.450 | 2.560 | 2.260 | 2.560 | 44,609 | +0.01(+0.39%) |
May 22, 2009 | 2.480 | 2.550 | 2.240 | 2.550 | 45,355 | +0.08(+3.24%) |
May 21, 2009 | 2.330 | 2.470 | 2.300 | 2.470 | 13,695 | +0.19(+8.33%) |
May 20, 2009 | 2.350 | 2.410 | 2.140 | 2.280 | 33,922 | +0.01(+0.44%) |
May 19, 2009 | 2.370 | 2.370 | 2.221 | 2.270 | 33,924 | -0.02(-0.87%) |
May 18, 2009 | 2.110 | 2.360 | 2.110 | 2.290 | 37,310 | +0.26(+12.81%) |
May 15, 2009 | 2.000 | 2.060 | 2.000 | 2.030 | 10,125 | +0.02(+1.00%) |
May 14, 2009 | 2.070 | 2.090 | 2.000 | 2.010 | 9,659 | -0.09(-4.29%) |
May 13, 2009 | 2.310 | 2.310 | 2.050 | 2.100 | 16,600 | -0.18(-7.89%) |
May 12, 2009 | 2.430 | 2.500 | 2.030 | 2.280 | 47,755 | -0.18(-7.32%) |
May 11, 2009 | 2.400 | 2.485 | 2.400 | 2.460 | 37,243 | -0.04(-1.60%) |
May 08, 2009 | 2.310 | 2.500 | 2.310 | 2.500 | 16,698 | +0.08(+3.31%) |
May 07, 2009 | 2.560 | 2.580 | 2.300 | 2.420 | 45,032 | -0.17(-6.56%) |
May 06, 2009 | 2.580 | 2.660 | 2.300 | 2.590 | 46,977 | +0.10(+4.02%) |
May 05, 2009 | 2.410 | 2.520 | 2.310 | 2.490 | 55,121 | +0.25(+11.16%) |
May 04, 2009 | 2.459 | 2.500 | 2.200 | 2.240 | 53,905 | -0.29(-11.46%) |