Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.810 | 2.832 | 2.794 | 2.832 | 100,096 | +0.04(+1.34%) |
Jul 30, 2009 | 2.784 | 2.821 | 2.784 | 2.794 | 125,123 | +0.01(+0.48%) |
Jul 29, 2009 | 2.810 | 2.810 | 2.773 | 2.781 | 41,092 | -0.03(-0.95%) |
Jul 28, 2009 | 2.810 | 2.819 | 2.765 | 2.808 | 258,832 | -0.05(-1.78%) |
Jul 27, 2009 | 2.805 | 2.859 | 2.792 | 2.859 | 161,490 | +0.02(+0.66%) |
Jul 24, 2009 | 2.810 | 2.840 | 2.770 | 2.840 | 2,129 | -0.01(-0.19%) |
Jul 23, 2009 | 2.792 | 2.854 | 2.792 | 2.845 | 179,075 | +0.05(+1.92%) |
Jul 22, 2009 | 2.784 | 2.792 | 2.754 | 2.792 | 299,966 | +0.01(+0.19%) |
Jul 21, 2009 | 2.802 | 2.802 | 2.749 | 2.786 | 116,560 | +0.03(+0.97%) |
Jul 20, 2009 | 2.736 | 2.778 | 2.736 | 2.760 | 110,672 | +0.03(+0.98%) |
Jul 17, 2009 | 2.733 | 2.744 | 2.698 | 2.733 | 42,370 | +0.02(+0.59%) |
Jul 16, 2009 | 2.738 | 2.738 | 2.703 | 2.717 | 73,200 | +0.00(+0.00%) |
Jul 15, 2009 | 2.706 | 2.717 | 2.685 | 2.717 | 65,208 | +0.07(+2.63%) |
Jul 14, 2009 | 2.650 | 2.655 | 2.628 | 2.647 | 88,999 | +0.03(+1.02%) |
Jul 13, 2009 | 2.578 | 2.623 | 2.578 | 2.620 | 83,735 | +0.02(+0.93%) |
Jul 10, 2009 | 2.620 | 2.620 | 2.572 | 2.596 | 87,199 | -0.01(-0.31%) |
Jul 09, 2009 | 2.631 | 2.631 | 2.588 | 2.604 | 67,865 | +0.01(+0.52%) |
Jul 08, 2009 | 2.610 | 2.610 | 2.556 | 2.591 | 111,248 | -0.02(-0.72%) |
Jul 07, 2009 | 2.690 | 2.690 | 2.594 | 2.610 | 135,775 | -0.05(-2.01%) |
Jul 06, 2009 | 2.663 | 2.663 | 2.615 | 2.663 | 47,742 | -0.01(-0.40%) |
Jul 02, 2009 | 2.741 | 2.741 | 2.655 | 2.674 | 74,489 | -0.07(-2.44%) |
Jul 01, 2009 | 2.738 | 2.741 | 2.725 | 2.741 | 39,848 | +0.04(+1.39%) |
Jun 30, 2009 | 2.741 | 2.741 | 2.663 | 2.703 | 106,230 | -0.01(-0.49%) |
Jun 29, 2009 | 2.741 | 2.741 | 2.687 | 2.717 | 49,920 | +0.01(+0.20%) |
Jun 26, 2009 | 2.653 | 2.736 | 2.653 | 2.711 | 112,880 | +0.05(+1.91%) |
Jun 25, 2009 | 2.671 | 2.674 | 2.661 | 2.661 | 93,599 | +0.01(+0.30%) |
Jun 24, 2009 | 2.669 | 2.669 | 2.623 | 2.653 | 102,838 | +0.03(+1.12%) |
Jun 23, 2009 | 2.604 | 2.647 | 2.578 | 2.623 | 114,771 | +0.01(+0.41%) |
Jun 22, 2009 | 2.671 | 2.671 | 2.594 | 2.612 | 116,564 | -0.07(-2.44%) |
Jun 19, 2009 | 2.706 | 2.706 | 2.666 | 2.678 | 45,553 | +0.02(+0.85%) |
Jun 18, 2009 | 2.687 | 2.691 | 2.655 | 2.655 | 55,775 | -0.01(-0.30%) |
Jun 17, 2009 | 2.682 | 2.692 | 2.642 | 2.663 | 254,446 | -0.02(-0.80%) |
Jun 16, 2009 | 2.701 | 2.738 | 2.682 | 2.685 | 94,947 | -0.02(-0.79%) |
Jun 15, 2009 | 2.682 | 2.736 | 2.682 | 2.706 | 121,185 | -0.08(-2.79%) |
Jun 12, 2009 | 2.754 | 2.784 | 2.741 | 2.784 | 82,510 | +0.04(+1.36%) |
Jun 11, 2009 | 2.717 | 2.773 | 2.717 | 2.746 | 131,725 | +0.03(+1.08%) |
Jun 10, 2009 | 2.685 | 2.730 | 2.685 | 2.717 | 213,843 | +0.03(+1.20%) |
Jun 09, 2009 | 2.690 | 2.718 | 2.677 | 2.685 | 82,547 | -0.01(-0.30%) |
Jun 08, 2009 | 2.695 | 2.706 | 2.685 | 2.693 | 106,705 | -0.04(-1.50%) |
Jun 05, 2009 | 2.744 | 2.746 | 2.706 | 2.734 | 126,864 | +0.02(+0.82%) |
Jun 04, 2009 | 2.685 | 2.711 | 2.654 | 2.711 | 127,526 | +0.06(+2.32%) |
Jun 03, 2009 | 2.677 | 2.682 | 2.645 | 2.650 | 165,738 | -0.04(-1.39%) |
Jun 02, 2009 | 2.671 | 2.690 | 2.654 | 2.687 | 118,451 | +0.03(+1.31%) |
Jun 01, 2009 | 2.677 | 2.687 | 2.636 | 2.653 | 91,125 | +0.04(+1.64%) |
May 29, 2009 | 2.599 | 2.610 | 2.575 | 2.610 | 76,756 | +0.05(+1.99%) |
May 28, 2009 | 2.436 | 2.562 | 2.436 | 2.559 | 194,808 | +0.03(+1.38%) |
May 27, 2009 | 2.588 | 2.612 | 2.524 | 2.524 | 199,635 | -0.05(-1.77%) |
May 26, 2009 | 2.476 | 2.570 | 2.471 | 2.570 | 198,641 | +0.07(+3.00%) |
May 22, 2009 | 2.452 | 2.500 | 2.452 | 2.495 | 113,620 | +0.06(+2.42%) |
May 21, 2009 | 2.404 | 2.452 | 2.396 | 2.436 | 192,492 | -0.03(-1.19%) |
May 20, 2009 | 2.495 | 2.497 | 2.465 | 2.465 | 122,329 | +0.01(+0.22%) |
May 19, 2009 | 2.476 | 2.476 | 2.438 | 2.460 | 111,218 | -0.00(-0.11%) |
May 18, 2009 | 2.446 | 2.462 | 2.430 | 2.462 | 76,499 | +0.06(+2.47%) |
May 15, 2009 | 2.446 | 2.460 | 2.339 | 2.403 | 363,823 | -0.03(-1.23%) |
May 14, 2009 | 2.422 | 2.462 | 2.417 | 2.433 | 91,364 | +0.01(+0.44%) |
May 13, 2009 | 2.487 | 2.487 | 2.422 | 2.422 | 85,656 | -0.07(-2.90%) |
May 12, 2009 | 2.516 | 2.535 | 2.479 | 2.495 | 119,628 | -0.02(-0.81%) |
May 11, 2009 | 2.505 | 2.531 | 2.480 | 2.515 | 174,413 | -0.02(-0.78%) |
May 08, 2009 | 2.479 | 2.535 | 2.479 | 2.535 | 47,929 | +0.08(+3.38%) |
May 07, 2009 | 2.476 | 2.497 | 2.452 | 2.452 | 217,699 | -0.03(-1.19%) |
May 06, 2009 | 2.487 | 2.489 | 2.449 | 2.481 | 134,441 | -0.01(-0.22%) |
May 05, 2009 | 2.481 | 2.487 | 2.438 | 2.487 | 121,921 | +0.03(+1.02%) |
May 04, 2009 | 2.481 | 2.481 | 2.459 | 2.461 | 92,410 | +0.05(+2.18%) |