Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.800 | 3.940 | 3.600 | 3.740 | 63,800 | -0.06(-1.58%) |
Jul 30, 2009 | 4.060 | 4.230 | 3.510 | 3.800 | 157,000 | -0.08(-2.06%) |
Jul 29, 2009 | 3.400 | 3.970 | 3.400 | 3.880 | 80,800 | +0.58(+17.58%) |
Jul 28, 2009 | 3.190 | 3.300 | 3.170 | 3.300 | 35,300 | +0.18(+5.77%) |
Jul 27, 2009 | 3.000 | 3.220 | 3.000 | 3.120 | 24,700 | +0.08(+2.63%) |
Jul 24, 2009 | 3.290 | 3.290 | 3.000 | 3.040 | 28,300 | -0.21(-6.46%) |
Jul 23, 2009 | 3.270 | 3.300 | 3.240 | 3.250 | 25,000 | +0.04(+1.25%) |
Jul 22, 2009 | 3.120 | 3.250 | 3.040 | 3.210 | 25,000 | +0.01(+0.31%) |
Jul 21, 2009 | 3.270 | 3.270 | 2.930 | 3.200 | 43,000 | -0.12(-3.61%) |
Jul 20, 2009 | 3.330 | 3.390 | 3.200 | 3.320 | 30,400 | +0.07(+2.15%) |
Jul 17, 2009 | 3.330 | 3.500 | 3.170 | 3.250 | 114,900 | -0.06(-1.81%) |
Jul 16, 2009 | 2.890 | 3.310 | 2.890 | 3.310 | 125,564 | +0.45(+15.73%) |
Jul 15, 2009 | 2.650 | 2.890 | 2.650 | 2.860 | 70,950 | +0.26(+10.00%) |
Jul 14, 2009 | 2.600 | 2.700 | 2.600 | 2.600 | 18,840 | -0.10(-3.70%) |
Jul 13, 2009 | 2.490 | 2.708 | 2.490 | 2.700 | 22,266 | +0.10(+3.85%) |
Jul 10, 2009 | 2.510 | 2.600 | 2.500 | 2.600 | 9,826 | +0.04(+1.56%) |
Jul 09, 2009 | 2.570 | 2.669 | 2.530 | 2.560 | 25,895 | -0.04(-1.54%) |
Jul 08, 2009 | 2.720 | 2.720 | 2.460 | 2.600 | 40,846 | -0.06(-2.26%) |
Jul 07, 2009 | 2.670 | 2.690 | 2.600 | 2.660 | 31,821 | +0.06(+2.31%) |
Jul 06, 2009 | 2.700 | 2.701 | 2.550 | 2.600 | 40,221 | -0.18(-6.47%) |
Jul 02, 2009 | 2.650 | 2.780 | 2.620 | 2.780 | 52,597 | +0.09(+3.35%) |
Jul 01, 2009 | 2.710 | 2.730 | 2.650 | 2.690 | 19,982 | -0.02(-0.74%) |
Jun 30, 2009 | 2.690 | 2.710 | 2.515 | 2.710 | 50,755 | +0.03(+1.12%) |
Jun 29, 2009 | 2.480 | 2.690 | 2.480 | 2.680 | 52,300 | +0.18(+7.20%) |
Jun 26, 2009 | 2.430 | 2.550 | 2.430 | 2.500 | 25,233 | +0.12(+5.04%) |
Jun 25, 2009 | 2.350 | 2.480 | 2.320 | 2.380 | 27,732 | +0.02(+0.85%) |
Jun 24, 2009 | 2.250 | 2.390 | 2.250 | 2.360 | 18,413 | +0.06(+2.61%) |
Jun 23, 2009 | 2.290 | 2.360 | 2.250 | 2.300 | 38,837 | -0.00(-0.00%) |
Jun 22, 2009 | 2.400 | 2.460 | 2.300 | 2.300 | 51,705 | -0.14(-5.73%) |
Jun 19, 2009 | 2.430 | 2.470 | 2.390 | 2.440 | 44,416 | +0.06(+2.52%) |
Jun 18, 2009 | 2.250 | 2.440 | 2.120 | 2.380 | 87,391 | +0.14(+6.25%) |
Jun 17, 2009 | 2.070 | 2.290 | 2.008 | 2.240 | 51,801 | +0.16(+7.69%) |
Jun 16, 2009 | 1.980 | 2.090 | 1.980 | 2.080 | 19,890 | +0.07(+3.48%) |
Jun 15, 2009 | 2.140 | 2.155 | 1.970 | 2.010 | 44,786 | -0.18(-8.22%) |
Jun 12, 2009 | 2.300 | 2.300 | 2.170 | 2.190 | 50,867 | -0.11(-4.78%) |
Jun 11, 2009 | 2.190 | 2.300 | 2.190 | 2.300 | 29,288 | +0.13(+6.00%) |
Jun 10, 2009 | 2.280 | 2.330 | 2.130 | 2.170 | 57,479 | -0.03(-1.37%) |
Jun 09, 2009 | 2.230 | 2.290 | 2.170 | 2.200 | 40,168 | +0.04(+1.85%) |
Jun 08, 2009 | 2.090 | 2.170 | 2.040 | 2.160 | 31,459 | +0.07(+3.35%) |
Jun 05, 2009 | 2.080 | 2.180 | 2.020 | 2.090 | 30,597 | +0.00(+0.00%) |
Jun 04, 2009 | 2.020 | 2.150 | 2.020 | 2.090 | 24,346 | +0.05(+2.45%) |
Jun 03, 2009 | 2.140 | 2.140 | 2.040 | 2.040 | 11,700 | -0.06(-2.86%) |
Jun 02, 2009 | 2.110 | 2.240 | 2.050 | 2.100 | 19,024 | +0.05(+2.44%) |
Jun 01, 2009 | 2.040 | 2.140 | 2.040 | 2.050 | 36,628 | +0.04(+1.99%) |
May 29, 2009 | 1.960 | 2.110 | 1.958 | 2.010 | 29,808 | +0.06(+3.08%) |
May 28, 2009 | 1.919 | 1.950 | 1.890 | 1.950 | 9,825 | +0.05(+2.63%) |
May 27, 2009 | 1.950 | 1.980 | 1.900 | 1.900 | 43,230 | +0.00(+0.00%) |
May 26, 2009 | 1.740 | 1.940 | 1.717 | 1.900 | 29,494 | +0.19(+11.12%) |
May 22, 2009 | 1.750 | 1.750 | 1.700 | 1.710 | 18,404 | -0.07(-3.94%) |
May 21, 2009 | 1.735 | 1.790 | 1.710 | 1.780 | 15,749 | +0.03(+1.71%) |
May 20, 2009 | 1.750 | 1.780 | 1.700 | 1.750 | 16,980 | +0.02(+1.16%) |
May 19, 2009 | 1.710 | 1.810 | 1.710 | 1.730 | 27,657 | +0.01(+0.58%) |
May 18, 2009 | 1.760 | 1.760 | 1.690 | 1.720 | 15,260 | -0.03(-1.71%) |
May 15, 2009 | 1.750 | 1.780 | 1.750 | 1.750 | 13,985 | +0.00(+0.00%) |
May 14, 2009 | 1.730 | 1.750 | 1.730 | 1.750 | 5,166 | +0.05(+2.94%) |
May 13, 2009 | 1.770 | 1.850 | 1.690 | 1.700 | 36,769 | -0.09(-5.03%) |
May 12, 2009 | 1.860 | 1.860 | 1.772 | 1.790 | 14,861 | -0.01(-0.56%) |
May 11, 2009 | 1.800 | 1.870 | 1.800 | 1.800 | 15,968 | -0.04(-2.17%) |
May 08, 2009 | 1.850 | 1.900 | 1.820 | 1.840 | 36,341 | +0.02(+1.10%) |
May 07, 2009 | 1.870 | 1.870 | 1.800 | 1.820 | 43,436 | -0.06(-3.19%) |
May 06, 2009 | 1.900 | 1.900 | 1.830 | 1.880 | 37,505 | +0.04(+2.17%) |
May 05, 2009 | 1.850 | 1.850 | 1.760 | 1.840 | 56,934 | +0.04(+2.22%) |
May 04, 2009 | 1.780 | 1.830 | 1.750 | 1.800 | 55,280 | +0.05(+2.86%) |