Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.766 | 2.863 | 2.759 | 2.803 | 245,707 | +0.02(+0.80%) |
Jul 30, 2009 | 2.945 | 2.945 | 2.691 | 2.781 | 611,258 | -0.15(-5.09%) |
Jul 29, 2009 | 2.960 | 2.960 | 2.848 | 2.930 | 175,903 | -0.04(-1.50%) |
Jul 28, 2009 | 2.997 | 2.997 | 2.870 | 2.975 | 303,544 | +0.02(+0.76%) |
Jul 27, 2009 | 2.960 | 2.997 | 2.863 | 2.952 | 205,638 | +0.07(+2.59%) |
Jul 24, 2009 | 2.848 | 2.945 | 2.833 | 2.878 | 202,925 | +0.03(+1.05%) |
Jul 23, 2009 | 2.759 | 3.042 | 2.691 | 2.848 | 643,943 | +0.06(+2.27%) |
Jul 22, 2009 | 2.699 | 2.788 | 2.647 | 2.785 | 331,113 | +0.11(+4.04%) |
Jul 21, 2009 | 2.714 | 2.751 | 2.565 | 2.676 | 198,076 | -0.01(-0.55%) |
Jul 20, 2009 | 2.639 | 2.714 | 2.624 | 2.691 | 224,479 | +0.04(+1.69%) |
Jul 17, 2009 | 2.647 | 2.647 | 2.580 | 2.647 | 118,354 | +0.00(+0.00%) |
Jul 16, 2009 | 2.632 | 2.684 | 2.557 | 2.647 | 284,095 | +0.05(+2.01%) |
Jul 15, 2009 | 2.550 | 2.699 | 2.512 | 2.594 | 482,370 | +0.04(+1.75%) |
Jul 14, 2009 | 2.460 | 2.550 | 2.363 | 2.550 | 147,877 | +0.09(+3.64%) |
Jul 13, 2009 | 2.341 | 2.460 | 2.274 | 2.460 | 262,264 | +0.09(+3.77%) |
Jul 10, 2009 | 2.378 | 2.445 | 2.319 | 2.371 | 160,755 | -0.04(-1.85%) |
Jul 09, 2009 | 2.371 | 2.445 | 2.274 | 2.416 | 681,971 | -0.07(-2.70%) |
Jul 08, 2009 | 2.408 | 2.527 | 2.378 | 2.483 | 444,257 | +0.10(+4.06%) |
Jul 07, 2009 | 2.445 | 2.587 | 2.378 | 2.386 | 311,166 | -0.02(-0.93%) |
Jul 06, 2009 | 2.550 | 2.550 | 2.393 | 2.408 | 456,201 | -0.16(-6.38%) |
Jul 02, 2009 | 2.714 | 2.714 | 2.542 | 2.572 | 242,727 | -0.14(-5.22%) |
Jul 01, 2009 | 2.751 | 2.826 | 2.654 | 2.714 | 280,910 | -0.01(-0.27%) |
Jun 30, 2009 | 2.759 | 2.826 | 2.572 | 2.721 | 594,866 | -0.08(-2.93%) |
Jun 29, 2009 | 2.855 | 2.945 | 2.759 | 2.803 | 176,874 | -0.01(-0.27%) |
Jun 26, 2009 | 2.855 | 2.960 | 2.796 | 2.811 | 849,808 | -0.01(-0.53%) |
Jun 25, 2009 | 2.810 | 2.900 | 2.654 | 2.826 | 667,582 | +0.17(+6.46%) |
Jun 24, 2009 | 2.386 | 2.721 | 2.386 | 2.654 | 735,566 | +0.29(+12.30%) |
Jun 23, 2009 | 2.356 | 2.401 | 2.266 | 2.363 | 186,091 | +0.01(+0.32%) |
Jun 22, 2009 | 2.363 | 2.423 | 2.319 | 2.356 | 284,410 | -0.14(-5.67%) |
Jun 19, 2009 | 2.520 | 2.550 | 2.438 | 2.498 | 176,615 | +0.07(+2.76%) |
Jun 18, 2009 | 2.654 | 2.676 | 2.371 | 2.430 | 704,428 | -0.18(-6.86%) |
Jun 17, 2009 | 2.796 | 2.803 | 2.594 | 2.609 | 475,841 | -0.16(-5.91%) |
Jun 16, 2009 | 2.818 | 2.967 | 2.684 | 2.773 | 683,743 | -0.09(-3.13%) |
Jun 15, 2009 | 3.005 | 3.087 | 2.841 | 2.863 | 514,061 | -0.23(-7.47%) |
Jun 12, 2009 | 2.975 | 3.340 | 2.803 | 3.094 | 943,630 | +0.18(+6.27%) |
Jun 11, 2009 | 2.759 | 2.937 | 2.744 | 2.911 | 530,917 | +0.16(+5.83%) |
Jun 10, 2009 | 2.945 | 2.975 | 2.744 | 2.751 | 501,743 | -0.15(-5.14%) |
Jun 09, 2009 | 2.430 | 2.952 | 2.430 | 2.900 | 789,925 | +0.49(+20.43%) |
Jun 08, 2009 | 2.378 | 2.498 | 2.334 | 2.408 | 300,931 | -0.07(-2.71%) |
Jun 05, 2009 | 2.535 | 2.535 | 2.386 | 2.475 | 155,626 | +0.04(+1.84%) |
Jun 04, 2009 | 2.445 | 2.490 | 2.416 | 2.430 | 60,462 | +0.04(+1.87%) |
Jun 03, 2009 | 2.483 | 2.483 | 2.386 | 2.386 | 143,081 | -0.07(-3.03%) |
Jun 02, 2009 | 2.475 | 2.572 | 2.386 | 2.460 | 252,718 | -0.04(-1.79%) |
Jun 01, 2009 | 2.386 | 2.565 | 2.386 | 2.505 | 311,078 | +0.14(+5.99%) |
May 29, 2009 | 2.378 | 2.386 | 2.296 | 2.363 | 229,255 | +0.01(+0.63%) |
May 28, 2009 | 2.460 | 2.490 | 2.348 | 2.348 | 105,252 | -0.03(-1.25%) |
May 27, 2009 | 2.386 | 2.565 | 2.378 | 2.378 | 170,610 | -0.03(-1.24%) |
May 26, 2009 | 2.416 | 2.468 | 2.371 | 2.408 | 156,710 | -0.01(-0.31%) |
May 22, 2009 | 2.445 | 2.520 | 2.416 | 2.416 | 94,984 | -0.02(-0.92%) |
May 21, 2009 | 2.460 | 2.520 | 2.356 | 2.438 | 296,303 | +0.01(+0.31%) |
May 20, 2009 | 2.386 | 2.572 | 2.319 | 2.430 | 791,613 | +0.03(+1.24%) |
May 19, 2009 | 2.386 | 2.498 | 2.378 | 2.401 | 121,798 | +0.01(+0.62%) |
May 18, 2009 | 2.296 | 2.386 | 2.296 | 2.386 | 83,784 | +0.10(+4.57%) |
May 15, 2009 | 2.259 | 2.408 | 2.259 | 2.281 | 107,932 | +0.00(+0.00%) |
May 14, 2009 | 2.252 | 2.371 | 2.244 | 2.281 | 229,311 | +0.02(+0.99%) |
May 13, 2009 | 2.572 | 2.572 | 2.259 | 2.259 | 362,890 | -0.22(-8.74%) |
May 12, 2009 | 2.609 | 2.676 | 2.430 | 2.475 | 481,328 | -0.16(-6.21%) |
May 11, 2009 | 2.676 | 2.705 | 2.617 | 2.639 | 324,827 | -0.01(-0.56%) |
May 08, 2009 | 2.609 | 2.721 | 2.572 | 2.654 | 471,182 | +0.03(+1.14%) |
May 07, 2009 | 2.729 | 2.751 | 2.609 | 2.624 | 402,357 | -0.06(-2.22%) |
May 06, 2009 | 2.594 | 2.701 | 2.535 | 2.684 | 742,718 | +0.12(+4.65%) |
May 05, 2009 | 2.565 | 2.580 | 2.475 | 2.565 | 1,745,819 | -0.01(-0.58%) |
May 04, 2009 | 2.334 | 2.632 | 2.334 | 2.580 | 871,203 | +0.27(+11.61%) |