Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.449 | 2.452 | 2.402 | 2.434 | 631,698 | +0.02(+0.73%) |
Jul 30, 2009 | 2.449 | 2.511 | 2.393 | 2.417 | 872,558 | -0.02(-0.85%) |
Jul 29, 2009 | 2.408 | 2.437 | 2.408 | 2.437 | 485,085 | +0.01(+0.61%) |
Jul 28, 2009 | 2.428 | 2.446 | 2.420 | 2.423 | 601,851 | -0.02(-0.62%) |
Jul 27, 2009 | 2.411 | 2.446 | 2.408 | 2.438 | 583,975 | +0.04(+1.62%) |
Jul 24, 2009 | 2.393 | 2.417 | 2.387 | 2.399 | 2,599 | -0.02(-0.85%) |
Jul 23, 2009 | 2.381 | 2.420 | 2.381 | 2.420 | 673,886 | +0.04(+1.87%) |
Jul 22, 2009 | 2.355 | 2.390 | 2.349 | 2.375 | 583,989 | +0.01(+0.50%) |
Jul 21, 2009 | 2.372 | 2.375 | 2.352 | 2.363 | 536,449 | +0.00(+0.00%) |
Jul 20, 2009 | 2.334 | 2.363 | 2.325 | 2.363 | 591,720 | +0.03(+1.27%) |
Jul 17, 2009 | 2.358 | 2.358 | 2.319 | 2.334 | 389,254 | +0.00(+0.00%) |
Jul 16, 2009 | 2.284 | 2.334 | 2.278 | 2.334 | 456,557 | +0.05(+2.20%) |
Jul 15, 2009 | 2.284 | 2.316 | 2.281 | 2.284 | 809,841 | +0.02(+1.05%) |
Jul 14, 2009 | 2.225 | 2.272 | 2.225 | 2.260 | 439,467 | +0.04(+1.73%) |
Jul 13, 2009 | 2.169 | 2.231 | 2.169 | 2.222 | 618,541 | +0.05(+2.31%) |
Jul 10, 2009 | 2.104 | 2.171 | 2.077 | 2.171 | 410,229 | +0.05(+2.51%) |
Jul 09, 2009 | 2.115 | 2.133 | 2.101 | 2.118 | 373,822 | +0.01(+0.42%) |
Jul 08, 2009 | 2.133 | 2.198 | 2.098 | 2.109 | 452,103 | -0.02(-0.83%) |
Jul 07, 2009 | 2.198 | 2.204 | 2.112 | 2.127 | 509,530 | -0.07(-3.23%) |
Jul 06, 2009 | 2.281 | 2.281 | 2.186 | 2.198 | 637,195 | -0.10(-4.37%) |
Jul 02, 2009 | 2.275 | 2.313 | 2.239 | 2.299 | 602,886 | +0.00(+0.13%) |
Jul 01, 2009 | 2.281 | 2.334 | 2.281 | 2.296 | 501,213 | +0.00(+0.13%) |
Jun 30, 2009 | 2.363 | 2.366 | 2.281 | 2.293 | 766,001 | -0.04(-1.52%) |
Jun 29, 2009 | 2.257 | 2.328 | 2.254 | 2.328 | 542,197 | +0.06(+2.60%) |
Jun 26, 2009 | 2.254 | 2.299 | 2.231 | 2.269 | 533,894 | -0.00(-0.13%) |
Jun 25, 2009 | 2.192 | 2.272 | 2.180 | 2.272 | 1,047,638 | +0.16(+7.40%) |
Jun 24, 2009 | 2.095 | 2.115 | 2.094 | 2.115 | 806,355 | +0.03(+1.56%) |
Jun 23, 2009 | 2.009 | 2.124 | 1.982 | 2.083 | 774,206 | -0.02(-0.98%) |
Jun 22, 2009 | 2.127 | 2.151 | 2.104 | 2.104 | 720,197 | -0.05(-2.33%) |
Jun 19, 2009 | 2.166 | 2.186 | 2.127 | 2.154 | 666,788 | +0.00(+0.14%) |
Jun 18, 2009 | 2.148 | 2.201 | 2.136 | 2.151 | 392,500 | +0.01(+0.41%) |
Jun 17, 2009 | 2.145 | 2.177 | 2.139 | 2.142 | 652,735 | -0.01(-0.28%) |
Jun 16, 2009 | 2.236 | 2.248 | 2.148 | 2.148 | 563,406 | -0.06(-2.68%) |
Jun 15, 2009 | 2.290 | 2.290 | 2.186 | 2.207 | 788,263 | -0.10(-4.23%) |
Jun 12, 2009 | 2.313 | 2.325 | 2.290 | 2.304 | 565,447 | -0.02(-0.89%) |
Jun 11, 2009 | 2.361 | 2.372 | 2.299 | 2.325 | 946,026 | -0.10(-4.26%) |
Jun 10, 2009 | 2.414 | 2.464 | 2.408 | 2.428 | 877,815 | +0.02(+0.86%) |
Jun 09, 2009 | 2.358 | 2.411 | 2.349 | 2.408 | 684,488 | +0.05(+2.13%) |
Jun 08, 2009 | 2.334 | 2.378 | 2.328 | 2.358 | 691,992 | -0.01(-0.62%) |
Jun 05, 2009 | 2.369 | 2.387 | 2.313 | 2.372 | 723,975 | +0.04(+1.90%) |
Jun 04, 2009 | 2.361 | 2.361 | 2.310 | 2.328 | 895,267 | +0.04(+1.90%) |
Jun 03, 2009 | 2.278 | 2.290 | 2.260 | 2.285 | 765,375 | -0.03(-1.11%) |
Jun 02, 2009 | 2.266 | 2.310 | 2.263 | 2.310 | 1,278,598 | +0.02(+0.77%) |
Jun 01, 2009 | 2.233 | 2.293 | 2.233 | 2.293 | 1,046,406 | +0.08(+3.47%) |
May 29, 2009 | 2.177 | 2.216 | 2.160 | 2.216 | 501,159 | +0.03(+1.35%) |
May 28, 2009 | 2.121 | 2.186 | 2.118 | 2.186 | 744,863 | +0.06(+2.92%) |
May 27, 2009 | 2.148 | 2.157 | 2.124 | 2.124 | 545,920 | -0.03(-1.24%) |
May 26, 2009 | 2.059 | 2.151 | 2.059 | 2.151 | 768,302 | +0.07(+3.56%) |
May 22, 2009 | 2.083 | 2.095 | 2.065 | 2.077 | 516,516 | +0.02(+0.86%) |
May 21, 2009 | 2.071 | 2.080 | 2.053 | 2.059 | 700,007 | -0.02(-0.99%) |
May 20, 2009 | 2.124 | 2.136 | 2.080 | 2.080 | 637,002 | -0.01(-0.56%) |
May 19, 2009 | 2.095 | 2.112 | 2.086 | 2.092 | 596,638 | +0.01(+0.43%) |
May 18, 2009 | 2.027 | 2.118 | 2.027 | 2.083 | 848,716 | +0.06(+2.92%) |
May 15, 2009 | 2.024 | 2.047 | 2.024 | 2.024 | 375,955 | -0.01(-0.58%) |
May 14, 2009 | 2.021 | 2.053 | 2.021 | 2.036 | 496,576 | +0.01(+0.44%) |
May 13, 2009 | 2.041 | 2.047 | 2.018 | 2.027 | 764,995 | -0.05(-2.28%) |
May 12, 2009 | 2.095 | 2.106 | 2.047 | 2.074 | 728,761 | -0.02(-0.85%) |
May 11, 2009 | 2.106 | 2.106 | 2.086 | 2.092 | 652,840 | -0.03(-1.39%) |
May 08, 2009 | 2.077 | 2.136 | 2.065 | 2.121 | 573,936 | +0.06(+2.87%) |
May 07, 2009 | 2.104 | 2.106 | 2.044 | 2.062 | 551,430 | -0.02(-0.85%) |
May 06, 2009 | 2.062 | 2.080 | 2.036 | 2.080 | 657,578 | +0.05(+2.33%) |
May 05, 2009 | 2.041 | 2.049 | 2.015 | 2.033 | 637,249 | -0.04(-1.71%) |
May 04, 2009 | 1.997 | 2.068 | 1.997 | 2.068 | 773,529 | +0.06(+3.25%) |