Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.250 | 2.320 | 2.010 | 2.260 | 152,557 | +0.04(+1.80%) |
Jul 30, 2009 | 2.240 | 2.242 | 2.210 | 2.220 | 139,893 | -0.02(-0.89%) |
Jul 29, 2009 | 2.240 | 2.240 | 2.200 | 2.240 | 59,669 | +0.00(+0.00%) |
Jul 28, 2009 | 2.220 | 2.240 | 2.190 | 2.240 | 92,148 | +0.00(+0.00%) |
Jul 27, 2009 | 2.222 | 2.250 | 2.210 | 2.240 | 87,384 | +0.00(+0.00%) |
Jul 24, 2009 | 2.200 | 2.240 | 2.190 | 2.240 | 146,841 | +0.00(+0.00%) |
Jul 23, 2009 | 2.240 | 2.240 | 2.210 | 2.240 | 386,040 | +0.00(+0.00%) |
Jul 22, 2009 | 2.230 | 2.250 | 2.210 | 2.240 | 210,278 | +0.00(+0.00%) |
Jul 21, 2009 | 2.240 | 2.260 | 2.180 | 2.240 | 282,473 | -0.02(-0.88%) |
Jul 20, 2009 | 2.230 | 2.260 | 2.200 | 2.260 | 489,819 | +0.01(+0.44%) |
Jul 17, 2009 | 2.230 | 2.250 | 2.190 | 2.250 | 184,584 | -0.01(-0.44%) |
Jul 16, 2009 | 2.250 | 2.270 | 2.200 | 2.260 | 128,434 | +0.01(+0.44%) |
Jul 15, 2009 | 2.240 | 2.290 | 2.200 | 2.250 | 201,914 | +0.08(+3.69%) |
Jul 14, 2009 | 2.110 | 2.220 | 2.110 | 2.170 | 91,711 | +0.06(+2.84%) |
Jul 13, 2009 | 2.030 | 2.150 | 2.020 | 2.110 | 96,224 | +0.06(+2.93%) |
Jul 10, 2009 | 2.000 | 2.128 | 2.000 | 2.050 | 209,432 | -0.03(-1.44%) |
Jul 09, 2009 | 2.220 | 2.230 | 2.070 | 2.080 | 565,589 | -0.12(-5.45%) |
Jul 08, 2009 | 2.130 | 2.240 | 2.130 | 2.200 | 190,124 | +0.04(+1.85%) |
Jul 07, 2009 | 2.250 | 2.250 | 2.160 | 2.160 | 103,578 | -0.09(-4.00%) |
Jul 06, 2009 | 2.320 | 2.320 | 2.240 | 2.250 | 104,002 | -0.11(-4.66%) |
Jul 02, 2009 | 2.390 | 2.420 | 2.220 | 2.360 | 150,298 | -0.10(-4.07%) |
Jul 01, 2009 | 2.410 | 2.460 | 2.310 | 2.460 | 83,167 | +0.07(+2.93%) |
Jun 30, 2009 | 2.420 | 2.430 | 2.260 | 2.390 | 432,829 | -0.03(-1.24%) |
Jun 29, 2009 | 2.500 | 2.500 | 2.360 | 2.420 | 201,384 | -0.03(-1.22%) |
Jun 26, 2009 | 2.390 | 2.460 | 2.330 | 2.450 | 172,972 | +0.09(+3.81%) |
Jun 25, 2009 | 2.280 | 2.450 | 2.110 | 2.360 | 367,581 | +0.05(+2.16%) |
Jun 24, 2009 | 2.180 | 2.340 | 2.130 | 2.310 | 227,310 | +0.14(+6.45%) |
Jun 23, 2009 | 2.300 | 2.390 | 2.170 | 2.170 | 244,451 | -0.13(-5.65%) |
Jun 22, 2009 | 2.150 | 2.340 | 2.130 | 2.300 | 415,128 | +0.13(+5.99%) |
Jun 19, 2009 | 2.030 | 2.200 | 2.000 | 2.170 | 320,136 | +0.12(+5.85%) |
Jun 18, 2009 | 1.980 | 2.080 | 1.970 | 2.050 | 341,001 | +0.07(+3.54%) |
Jun 17, 2009 | 1.970 | 2.030 | 1.800 | 1.980 | 533,697 | -0.02(-1.00%) |
Jun 16, 2009 | 2.030 | 2.035 | 1.970 | 2.000 | 492,381 | -0.03(-1.48%) |
Jun 15, 2009 | 2.130 | 2.130 | 1.980 | 2.030 | 220,527 | -0.11(-5.14%) |
Jun 12, 2009 | 2.130 | 2.140 | 2.020 | 2.140 | 221,483 | +0.04(+1.90%) |
Jun 11, 2009 | 2.150 | 2.180 | 2.070 | 2.100 | 248,486 | -0.05(-2.33%) |
Jun 10, 2009 | 2.250 | 2.250 | 2.090 | 2.150 | 413,847 | -0.09(-4.02%) |
Jun 09, 2009 | 2.230 | 2.270 | 2.170 | 2.240 | 303,209 | +0.07(+3.23%) |
Jun 08, 2009 | 2.060 | 2.230 | 1.970 | 2.170 | 409,892 | +0.13(+6.37%) |
Jun 05, 2009 | 2.100 | 2.120 | 1.960 | 2.040 | 317,781 | +0.00(+0.00%) |
Jun 04, 2009 | 1.910 | 2.050 | 1.860 | 2.040 | 478,636 | +0.18(+9.68%) |
Jun 03, 2009 | 1.860 | 1.880 | 1.790 | 1.860 | 228,934 | +0.03(+1.64%) |
Jun 02, 2009 | 1.910 | 1.930 | 1.810 | 1.830 | 400,077 | -0.04(-2.14%) |
Jun 01, 2009 | 1.800 | 1.950 | 1.770 | 1.870 | 736,025 | +0.10(+5.65%) |
May 29, 2009 | 1.750 | 1.830 | 1.650 | 1.770 | 600,529 | +0.05(+2.91%) |
May 28, 2009 | 1.670 | 1.750 | 1.650 | 1.720 | 350,527 | +0.05(+2.99%) |
May 27, 2009 | 1.720 | 1.800 | 1.650 | 1.670 | 1,035,774 | +0.02(+1.21%) |
May 26, 2009 | 1.520 | 1.720 | 1.460 | 1.650 | 2,355,604 | +0.16(+10.73%) |
May 22, 2009 | 1.490 | 1.550 | 1.490 | 1.490 | 1,397,393 | +0.01(+0.68%) |
May 21, 2009 | 1.500 | 1.500 | 1.470 | 1.480 | 165,706 | +0.00(+0.00%) |
May 20, 2009 | 1.520 | 1.540 | 1.460 | 1.480 | 324,645 | -0.02(-1.33%) |
May 19, 2009 | 1.500 | 1.550 | 1.460 | 1.500 | 391,425 | +0.03(+2.03%) |
May 18, 2009 | 1.500 | 1.560 | 1.450 | 1.470 | 152,296 | -0.02(-1.34%) |
May 15, 2009 | 1.630 | 1.630 | 1.490 | 1.490 | 296,739 | -0.09(-5.70%) |
May 14, 2009 | 1.690 | 1.710 | 1.570 | 1.580 | 484,408 | -0.06(-3.66%) |
May 13, 2009 | 1.750 | 1.770 | 1.620 | 1.640 | 250,135 | -0.12(-6.82%) |
May 12, 2009 | 1.830 | 1.870 | 1.690 | 1.760 | 582,317 | -0.10(-5.38%) |
May 11, 2009 | 1.940 | 1.940 | 1.820 | 1.860 | 207,853 | -0.03(-1.59%) |
May 08, 2009 | 1.850 | 1.950 | 1.780 | 1.890 | 471,098 | -0.05(-2.58%) |
May 07, 2009 | 1.900 | 1.950 | 1.850 | 1.940 | 287,566 | +0.02(+1.04%) |
May 06, 2009 | 2.030 | 2.080 | 1.900 | 1.920 | 312,838 | -0.07(-3.27%) |
May 05, 2009 | 1.910 | 2.040 | 1.790 | 1.985 | 315,391 | +0.11(+5.59%) |
May 04, 2009 | 1.780 | 1.970 | 1.770 | 1.880 | 388,374 | +0.15(+8.67%) |