Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.417 | 2.417 | 2.052 | 2.113 | 2,296,648 | -0.50(-19.27%) |
Jul 30, 2009 | 2.487 | 2.652 | 2.487 | 2.617 | 716,551 | +0.19(+7.89%) |
Jul 29, 2009 | 2.565 | 2.574 | 2.417 | 2.426 | 458,652 | -0.18(-7.00%) |
Jul 28, 2009 | 2.556 | 2.634 | 2.469 | 2.608 | 508,803 | +0.02(+0.67%) |
Jul 27, 2009 | 2.548 | 2.608 | 2.504 | 2.591 | 654,496 | +0.04(+1.71%) |
Jul 24, 2009 | 2.530 | 2.582 | 2.504 | 2.548 | 782 | +0.01(+0.34%) |
Jul 23, 2009 | 2.469 | 2.548 | 2.417 | 2.539 | 805,005 | +0.08(+3.18%) |
Jul 22, 2009 | 2.156 | 2.486 | 2.156 | 2.461 | 883,072 | +0.19(+8.43%) |
Jul 21, 2009 | 2.217 | 2.269 | 2.095 | 2.269 | 679,634 | +0.07(+3.16%) |
Jul 20, 2009 | 1.974 | 2.217 | 1.974 | 2.200 | 793,001 | +0.19(+9.52%) |
Jul 17, 2009 | 2.035 | 2.061 | 1.930 | 2.008 | 600,119 | -0.02(-0.86%) |
Jul 16, 2009 | 2.069 | 2.069 | 1.956 | 2.026 | 446,563 | -0.06(-2.92%) |
Jul 15, 2009 | 1.982 | 2.156 | 1.967 | 2.087 | 945,873 | +0.15(+7.62%) |
Jul 14, 2009 | 2.052 | 2.113 | 1.895 | 1.939 | 941,232 | -0.13(-6.30%) |
Jul 13, 2009 | 1.991 | 2.069 | 1.991 | 2.069 | 565,198 | +0.08(+3.93%) |
Jul 10, 2009 | 2.043 | 2.078 | 1.956 | 1.991 | 587,054 | -0.06(-2.97%) |
Jul 09, 2009 | 2.043 | 2.304 | 1.982 | 2.052 | 656,890 | +0.01(+0.43%) |
Jul 08, 2009 | 2.156 | 2.156 | 1.974 | 2.043 | 948,766 | -0.10(-4.86%) |
Jul 07, 2009 | 2.252 | 2.252 | 2.121 | 2.148 | 1,039,887 | -0.09(-3.89%) |
Jul 06, 2009 | 2.261 | 2.261 | 2.130 | 2.235 | 814,317 | -0.03(-1.15%) |
Jul 02, 2009 | 2.365 | 2.391 | 2.235 | 2.261 | 885,152 | -0.17(-6.81%) |
Jul 01, 2009 | 2.513 | 2.548 | 2.382 | 2.426 | 947,888 | -0.04(-1.76%) |
Jun 30, 2009 | 2.521 | 2.544 | 2.348 | 2.469 | 987,933 | -0.04(-1.73%) |
Jun 29, 2009 | 2.591 | 2.600 | 2.348 | 2.513 | 1,176,747 | -0.03(-1.37%) |
Jun 26, 2009 | 2.191 | 2.608 | 2.130 | 2.548 | 10,322,783 | +0.35(+15.81%) |
Jun 25, 2009 | 2.156 | 2.226 | 2.148 | 2.200 | 1,284,850 | -0.10(-4.17%) |
Jun 24, 2009 | 2.269 | 2.321 | 2.226 | 2.295 | 686,774 | +0.03(+1.54%) |
Jun 23, 2009 | 2.426 | 2.426 | 2.261 | 2.261 | 755,590 | -0.08(-3.35%) |
Jun 22, 2009 | 2.513 | 2.608 | 2.287 | 2.339 | 1,636,210 | -0.10(-3.93%) |
Jun 19, 2009 | 2.191 | 2.434 | 2.148 | 2.434 | 4,796,631 | +0.25(+11.55%) |
Jun 18, 2009 | 2.330 | 2.339 | 2.156 | 2.182 | 1,719,502 | -0.08(-3.46%) |
Jun 17, 2009 | 2.348 | 2.391 | 2.261 | 2.261 | 1,190,759 | -0.10(-4.41%) |
Jun 16, 2009 | 2.582 | 2.582 | 2.365 | 2.365 | 1,212,173 | -0.10(-4.23%) |
Jun 15, 2009 | 2.608 | 2.617 | 2.469 | 2.469 | 1,421,158 | -0.17(-6.27%) |
Jun 12, 2009 | 2.617 | 2.634 | 2.478 | 2.634 | 1,286,010 | +0.00(+0.00%) |
Jun 11, 2009 | 2.556 | 2.643 | 2.521 | 2.634 | 950,369 | +0.08(+3.06%) |
Jun 10, 2009 | 2.565 | 2.626 | 2.513 | 2.556 | 1,207,999 | -0.01(-0.34%) |
Jun 09, 2009 | 2.452 | 2.648 | 2.452 | 2.565 | 855,145 | +0.07(+2.79%) |
Jun 08, 2009 | 2.521 | 2.600 | 2.495 | 2.495 | 581,055 | -0.09(-3.37%) |
Jun 05, 2009 | 2.600 | 2.687 | 2.521 | 2.582 | 1,292,971 | -0.04(-1.66%) |
Jun 04, 2009 | 2.513 | 2.652 | 2.478 | 2.626 | 1,570,439 | +0.15(+5.96%) |
Jun 03, 2009 | 2.626 | 2.695 | 2.478 | 2.478 | 1,162,176 | -0.19(-7.17%) |
Jun 02, 2009 | 2.730 | 2.765 | 2.591 | 2.669 | 1,128,427 | -0.06(-2.23%) |
Jun 01, 2009 | 2.721 | 2.826 | 2.548 | 2.730 | 2,140,290 | +0.03(+1.29%) |
May 29, 2009 | 2.556 | 2.704 | 2.443 | 2.695 | 2,033,573 | +0.09(+3.33%) |
May 28, 2009 | 2.582 | 2.652 | 2.400 | 2.608 | 1,922,203 | +0.05(+2.04%) |
May 27, 2009 | 2.739 | 2.808 | 2.530 | 2.556 | 1,836,740 | -0.21(-7.55%) |
May 26, 2009 | 2.608 | 2.808 | 2.495 | 2.765 | 2,531,743 | +0.13(+4.95%) |
May 22, 2009 | 2.695 | 2.808 | 2.556 | 2.634 | 1,650,562 | -0.09(-3.19%) |
May 21, 2009 | 2.817 | 2.869 | 2.626 | 2.721 | 1,647,335 | -0.05(-1.88%) |
May 20, 2009 | 2.921 | 3.165 | 2.774 | 2.774 | 2,394,157 | -0.17(-5.90%) |
May 19, 2009 | 3.130 | 3.148 | 2.921 | 2.947 | 2,410,066 | -0.19(-6.09%) |
May 18, 2009 | 2.939 | 3.217 | 2.852 | 3.139 | 3,449,336 | +0.34(+12.11%) |
May 15, 2009 | 3.052 | 3.104 | 2.713 | 2.800 | 2,085,108 | -0.27(-8.78%) |
May 14, 2009 | 2.982 | 3.078 | 2.791 | 3.069 | 2,172,584 | +0.10(+3.22%) |
May 13, 2009 | 3.478 | 3.530 | 2.974 | 2.974 | 3,148,774 | -0.49(-14.07%) |
May 12, 2009 | 3.513 | 3.695 | 3.260 | 3.460 | 3,006,360 | +0.03(+1.02%) |
May 11, 2009 | 3.452 | 3.721 | 3.174 | 3.426 | 3,847,648 | +0.03(+1.03%) |
May 08, 2009 | 3.200 | 3.443 | 3.017 | 3.391 | 3,819,092 | +0.42(+14.03%) |
May 07, 2009 | 3.200 | 3.252 | 2.921 | 2.974 | 2,819,165 | -0.10(-3.39%) |
May 06, 2009 | 2.939 | 3.174 | 2.878 | 3.078 | 2,131,280 | +0.15(+5.04%) |
May 05, 2009 | 3.017 | 3.061 | 2.861 | 2.930 | 1,680,550 | -0.13(-4.26%) |
May 04, 2009 | 2.730 | 3.061 | 2.730 | 3.061 | 3,085,055 | +0.30(+10.69%) |