Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.800 | 2.830 | 2.750 | 2.780 | 66,620 | -0.05(-1.77%) |
Jul 30, 2009 | 3.000 | 3.000 | 2.830 | 2.830 | 108,614 | -0.10(-3.36%) |
Jul 29, 2009 | 3.070 | 3.150 | 2.790 | 2.929 | 379,333 | -0.05(-1.73%) |
Jul 28, 2009 | 2.930 | 3.050 | 2.871 | 2.980 | 250,742 | +0.05(+1.71%) |
Jul 27, 2009 | 2.810 | 2.930 | 2.750 | 2.930 | 66,330 | +0.12(+4.27%) |
Jul 24, 2009 | 2.720 | 2.870 | 2.720 | 2.810 | 50,618 | -0.08(-2.76%) |
Jul 23, 2009 | 2.820 | 2.930 | 2.820 | 2.890 | 64,939 | +0.11(+3.95%) |
Jul 22, 2009 | 2.700 | 2.810 | 2.660 | 2.780 | 102,876 | +0.06(+2.21%) |
Jul 21, 2009 | 2.800 | 2.800 | 2.710 | 2.720 | 67,909 | -0.08(-2.86%) |
Jul 20, 2009 | 2.870 | 2.870 | 2.750 | 2.800 | 82,333 | -0.01(-0.36%) |
Jul 17, 2009 | 2.900 | 3.000 | 2.780 | 2.810 | 131,508 | -0.09(-3.11%) |
Jul 16, 2009 | 2.800 | 3.000 | 2.800 | 2.900 | 344,008 | +0.13(+4.70%) |
Jul 15, 2009 | 2.790 | 2.830 | 2.660 | 2.770 | 52,445 | +0.03(+1.09%) |
Jul 14, 2009 | 2.750 | 2.750 | 2.680 | 2.740 | 15,700 | +0.04(+1.48%) |
Jul 13, 2009 | 2.650 | 2.730 | 2.600 | 2.700 | 18,596 | -0.03(-1.10%) |
Jul 10, 2009 | 2.680 | 2.730 | 2.611 | 2.730 | 38,627 | +0.10(+3.80%) |
Jul 09, 2009 | 2.610 | 2.940 | 2.596 | 2.630 | 109,184 | +0.14(+5.62%) |
Jul 08, 2009 | 2.390 | 2.530 | 2.350 | 2.490 | 49,096 | +0.07(+2.89%) |
Jul 07, 2009 | 2.462 | 2.490 | 2.390 | 2.420 | 79,407 | -0.10(-3.97%) |
Jul 06, 2009 | 2.650 | 2.650 | 2.461 | 2.520 | 80,758 | -0.13(-4.91%) |
Jul 02, 2009 | 2.740 | 2.740 | 2.560 | 2.650 | 52,533 | -0.03(-1.12%) |
Jul 01, 2009 | 2.670 | 2.720 | 2.650 | 2.680 | 90,822 | +0.03(+1.13%) |
Jun 30, 2009 | 2.970 | 2.970 | 2.650 | 2.650 | 196,162 | -0.25(-8.62%) |
Jun 29, 2009 | 2.710 | 2.980 | 2.649 | 2.900 | 304,483 | +0.26(+9.85%) |
Jun 26, 2009 | 2.400 | 2.690 | 2.370 | 2.640 | 158,460 | +0.28(+11.86%) |
Jun 25, 2009 | 2.350 | 2.400 | 2.320 | 2.360 | 88,263 | +0.04(+1.72%) |
Jun 24, 2009 | 2.380 | 2.440 | 2.320 | 2.320 | 115,776 | +0.03(+1.31%) |
Jun 23, 2009 | 2.310 | 2.350 | 2.250 | 2.290 | 114,398 | +0.06(+2.69%) |
Jun 22, 2009 | 2.290 | 2.290 | 2.210 | 2.230 | 84,317 | +0.01(+0.45%) |
Jun 19, 2009 | 2.270 | 2.340 | 2.210 | 2.220 | 89,809 | +0.01(+0.45%) |
Jun 18, 2009 | 2.250 | 2.340 | 2.200 | 2.210 | 107,588 | +0.02(+0.91%) |
Jun 17, 2009 | 2.270 | 2.370 | 2.190 | 2.190 | 58,892 | -0.04(-1.79%) |
Jun 16, 2009 | 2.270 | 2.270 | 2.100 | 2.230 | 57,886 | +0.03(+1.36%) |
Jun 15, 2009 | 2.290 | 2.290 | 2.030 | 2.200 | 87,355 | +0.06(+2.80%) |
Jun 12, 2009 | 2.440 | 2.440 | 2.070 | 2.140 | 261,352 | +0.15(+7.54%) |
Jun 11, 2009 | 1.910 | 2.020 | 1.910 | 1.990 | 43,248 | +0.02(+1.02%) |
Jun 10, 2009 | 2.190 | 2.200 | 1.850 | 1.970 | 145,031 | -0.13(-6.20%) |
Jun 09, 2009 | 2.150 | 2.150 | 1.990 | 2.100 | 84,150 | +0.01(+0.48%) |
Jun 08, 2009 | 1.980 | 2.090 | 1.920 | 2.090 | 170,079 | +0.24(+12.97%) |
Jun 05, 2009 | 1.630 | 1.900 | 1.630 | 1.850 | 108,061 | +0.11(+6.32%) |
Jun 04, 2009 | 1.770 | 1.880 | 1.680 | 1.740 | 194,205 | -0.02(-1.14%) |
Jun 03, 2009 | 1.910 | 1.920 | 1.690 | 1.760 | 112,810 | -0.09(-4.86%) |
Jun 02, 2009 | 1.960 | 1.960 | 1.850 | 1.850 | 127,236 | -0.14(-7.04%) |
Jun 01, 2009 | 2.000 | 2.030 | 1.780 | 1.990 | 92,651 | -0.01(-0.50%) |
May 29, 2009 | 1.660 | 2.000 | 1.660 | 2.000 | 169,379 | +0.36(+21.65%) |
May 28, 2009 | 1.520 | 1.670 | 1.520 | 1.644 | 34,991 | +0.10(+6.75%) |
May 27, 2009 | 1.520 | 1.680 | 1.520 | 1.540 | 32,307 | +0.02(+1.32%) |
May 26, 2009 | 1.600 | 1.650 | 1.520 | 1.520 | 58,125 | -0.12(-7.32%) |
May 22, 2009 | 1.690 | 1.730 | 1.560 | 1.640 | 36,530 | -0.09(-5.20%) |
May 21, 2009 | 1.790 | 1.790 | 1.730 | 1.730 | 22,056 | -0.05(-2.81%) |
May 20, 2009 | 1.730 | 1.800 | 1.730 | 1.780 | 30,363 | +0.05(+2.89%) |
May 19, 2009 | 1.730 | 1.860 | 1.700 | 1.730 | 48,571 | +0.03(+1.76%) |
May 18, 2009 | 1.650 | 1.720 | 1.600 | 1.700 | 70,210 | +0.10(+6.25%) |
May 15, 2009 | 1.340 | 1.620 | 1.340 | 1.600 | 56,066 | +0.27(+20.30%) |
May 14, 2009 | 1.260 | 1.410 | 1.250 | 1.330 | 61,393 | +0.02(+1.53%) |
May 13, 2009 | 1.650 | 1.650 | 1.250 | 1.310 | 178,129 | -0.30(-18.64%) |
May 12, 2009 | 1.750 | 1.750 | 1.610 | 1.610 | 53,760 | -0.11(-6.39%) |
May 11, 2009 | 1.730 | 1.750 | 1.720 | 1.720 | 40,150 | -0.03(-1.71%) |
May 08, 2009 | 1.840 | 1.840 | 1.750 | 1.750 | 58,913 | -0.03(-1.69%) |
May 07, 2009 | 1.880 | 1.890 | 1.780 | 1.780 | 50,527 | -0.08(-4.30%) |
May 06, 2009 | 1.840 | 1.940 | 1.760 | 1.860 | 211,804 | +0.13(+7.60%) |
May 05, 2009 | 2.000 | 2.150 | 1.670 | 1.729 | 355,741 | -0.25(-12.69%) |
May 04, 2009 | 2.000 | 2.084 | 1.830 | 1.980 | 333,050 | +0.19(+10.61%) |