Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.597 | 2.633 | 2.511 | 2.514 | 2,931,950 | -0.09(-3.45%) |
Jul 30, 2009 | 2.511 | 2.636 | 2.511 | 2.604 | 2,638,482 | +0.13(+5.22%) |
Jul 29, 2009 | 2.446 | 2.507 | 2.446 | 2.475 | 9,069,823 | +0.00(+0.15%) |
Jul 28, 2009 | 2.496 | 2.511 | 2.450 | 2.471 | 2,524,134 | -0.03(-1.01%) |
Jul 27, 2009 | 2.514 | 2.532 | 2.478 | 2.496 | 2,115,237 | -0.03(-1.28%) |
Jul 24, 2009 | 2.475 | 2.539 | 2.464 | 2.529 | 5,373 | +0.04(+1.44%) |
Jul 23, 2009 | 2.428 | 2.514 | 2.406 | 2.493 | 2,679,524 | +0.07(+2.82%) |
Jul 22, 2009 | 2.392 | 2.457 | 2.381 | 2.424 | 2,856,583 | +0.02(+0.75%) |
Jul 21, 2009 | 2.457 | 2.468 | 2.381 | 2.406 | 2,899,988 | -0.05(-1.90%) |
Jul 20, 2009 | 2.389 | 2.453 | 2.371 | 2.453 | 910,896 | +0.09(+3.64%) |
Jul 17, 2009 | 2.378 | 2.392 | 2.327 | 2.367 | 937,768 | -0.02(-0.75%) |
Jul 16, 2009 | 2.367 | 2.392 | 2.320 | 2.385 | 780,017 | +0.01(+0.45%) |
Jul 15, 2009 | 2.281 | 2.385 | 2.252 | 2.374 | 1,723,140 | +0.14(+6.27%) |
Jul 14, 2009 | 2.205 | 2.241 | 2.141 | 2.234 | 1,457,845 | +0.05(+2.47%) |
Jul 13, 2009 | 2.094 | 2.191 | 2.090 | 2.180 | 1,025,715 | +0.10(+5.02%) |
Jul 10, 2009 | 2.065 | 2.098 | 2.022 | 2.076 | 878,120 | -0.01(-0.52%) |
Jul 09, 2009 | 2.119 | 2.141 | 2.083 | 2.087 | 784,533 | +0.00(+0.00%) |
Jul 08, 2009 | 2.144 | 2.151 | 2.029 | 2.087 | 1,415,609 | -0.04(-1.69%) |
Jul 07, 2009 | 2.180 | 2.198 | 2.112 | 2.123 | 1,019,932 | -0.05(-2.31%) |
Jul 06, 2009 | 2.126 | 2.180 | 2.083 | 2.173 | 1,452,288 | +0.04(+1.85%) |
Jul 02, 2009 | 2.202 | 2.238 | 2.116 | 2.133 | 1,138,437 | -0.13(-5.86%) |
Jul 01, 2009 | 2.205 | 2.284 | 2.169 | 2.266 | 1,685,821 | +0.09(+3.95%) |
Jun 30, 2009 | 2.169 | 2.205 | 2.144 | 2.180 | 1,651,445 | +0.01(+0.33%) |
Jun 29, 2009 | 2.213 | 2.238 | 2.137 | 2.173 | 1,137,719 | -0.02(-0.82%) |
Jun 26, 2009 | 2.090 | 2.209 | 2.087 | 2.191 | 4,254,207 | +0.08(+3.74%) |
Jun 25, 2009 | 2.090 | 2.112 | 2.076 | 2.112 | 2,551,661 | +0.02(+1.03%) |
Jun 24, 2009 | 2.037 | 2.112 | 2.029 | 2.090 | 1,230,927 | +0.08(+4.11%) |
Jun 23, 2009 | 2.029 | 2.058 | 2.004 | 2.008 | 1,771,551 | +0.00(+0.18%) |
Jun 22, 2009 | 2.026 | 2.076 | 1.997 | 2.004 | 1,271,582 | -0.05(-2.45%) |
Jun 19, 2009 | 2.098 | 2.116 | 2.047 | 2.054 | 2,168,515 | -0.01(-0.52%) |
Jun 18, 2009 | 2.044 | 2.090 | 2.019 | 2.065 | 1,135,611 | +0.02(+1.05%) |
Jun 17, 2009 | 2.119 | 2.141 | 2.019 | 2.044 | 1,976,313 | -0.07(-3.40%) |
Jun 16, 2009 | 2.180 | 2.187 | 2.101 | 2.116 | 1,446,489 | -0.04(-1.67%) |
Jun 15, 2009 | 2.245 | 2.245 | 2.044 | 2.151 | 4,363,007 | -0.12(-5.37%) |
Jun 12, 2009 | 2.241 | 2.277 | 2.220 | 2.274 | 2,835,808 | +0.01(+0.64%) |
Jun 11, 2009 | 2.281 | 2.345 | 2.256 | 2.259 | 2,070,214 | -0.03(-1.10%) |
Jun 10, 2009 | 2.320 | 2.335 | 2.220 | 2.284 | 2,781,043 | -0.03(-1.24%) |
Jun 09, 2009 | 2.389 | 2.405 | 2.313 | 2.313 | 1,911,631 | -0.13(-5.43%) |
Jun 08, 2009 | 2.399 | 2.468 | 2.356 | 2.446 | 2,483,382 | +0.04(+1.49%) |
Jun 05, 2009 | 2.500 | 2.500 | 2.399 | 2.410 | 1,738,809 | -0.05(-2.04%) |
Jun 04, 2009 | 2.453 | 2.478 | 2.385 | 2.460 | 1,867,652 | +0.08(+3.16%) |
Jun 03, 2009 | 2.403 | 2.454 | 2.342 | 2.385 | 2,316,842 | -0.00(-0.15%) |
Jun 02, 2009 | 2.342 | 2.478 | 2.317 | 2.389 | 2,440,782 | +0.05(+2.15%) |
Jun 01, 2009 | 2.327 | 2.432 | 2.281 | 2.338 | 2,679,165 | +0.08(+3.33%) |
May 29, 2009 | 2.187 | 2.263 | 2.126 | 2.263 | 2,649,550 | +0.08(+3.45%) |
May 28, 2009 | 2.180 | 2.198 | 2.094 | 2.187 | 2,397,702 | +0.05(+2.35%) |
May 27, 2009 | 2.151 | 2.173 | 2.076 | 2.137 | 3,947,244 | -0.01(-0.67%) |
May 26, 2009 | 1.990 | 2.151 | 1.965 | 2.151 | 2,191,331 | +0.17(+8.51%) |
May 22, 2009 | 2.019 | 2.019 | 1.968 | 1.983 | 847,597 | -0.01(-0.54%) |
May 21, 2009 | 1.950 | 2.001 | 1.904 | 1.993 | 2,116,788 | +0.01(+0.73%) |
May 20, 2009 | 1.922 | 1.993 | 1.889 | 1.979 | 4,780,479 | +0.09(+4.55%) |
May 19, 2009 | 1.947 | 1.950 | 1.864 | 1.893 | 1,885,048 | -0.03(-1.68%) |
May 18, 2009 | 1.792 | 1.932 | 1.789 | 1.925 | 2,525,470 | +0.16(+8.94%) |
May 15, 2009 | 1.810 | 1.868 | 1.764 | 1.767 | 2,749,203 | -0.06(-3.34%) |
May 14, 2009 | 1.803 | 1.886 | 1.774 | 1.828 | 3,780,487 | +0.03(+1.80%) |
May 13, 2009 | 1.932 | 1.958 | 1.796 | 1.796 | 2,726,033 | -0.17(-8.76%) |
May 12, 2009 | 1.983 | 2.011 | 1.936 | 1.968 | 1,810,697 | +0.00(+0.18%) |
May 11, 2009 | 1.936 | 2.001 | 1.904 | 1.965 | 1,520,372 | -0.02(-0.91%) |
May 08, 2009 | 1.940 | 2.004 | 1.922 | 1.983 | 3,245,868 | +0.10(+5.54%) |
May 07, 2009 | 2.001 | 2.001 | 1.875 | 1.878 | 4,427,020 | -0.06(-3.15%) |
May 06, 2009 | 1.993 | 2.019 | 1.900 | 1.940 | 5,109,651 | -0.04(-1.82%) |
May 05, 2009 | 2.062 | 2.062 | 1.929 | 1.975 | 3,122,905 | -0.10(-4.84%) |
May 04, 2009 | 2.015 | 2.087 | 2.001 | 2.076 | 3,533,990 | +0.08(+4.14%) |