Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.700 | 2.700 | 2.650 | 2.650 | 7,031 | -0.05(-1.85%) |
Jul 30, 2009 | 2.720 | 2.720 | 2.500 | 2.700 | 9,949 | +0.05(+1.89%) |
Jul 29, 2009 | 2.600 | 2.800 | 2.600 | 2.650 | 91,622 | +0.16(+6.43%) |
Jul 28, 2009 | 2.570 | 2.570 | 2.460 | 2.490 | 21,300 | -0.08(-3.11%) |
Jul 27, 2009 | 2.500 | 2.570 | 2.380 | 2.570 | 46,638 | -0.02(-0.77%) |
Jul 24, 2009 | 2.440 | 2.690 | 2.440 | 2.590 | 9,440 | +0.09(+3.60%) |
Jul 23, 2009 | 2.490 | 2.510 | 2.370 | 2.500 | 42,242 | +0.01(+0.40%) |
Jul 22, 2009 | 2.490 | 2.510 | 2.470 | 2.490 | 22,390 | +0.00(+0.00%) |
Jul 21, 2009 | 2.550 | 2.550 | 2.461 | 2.490 | 23,384 | +0.00(+0.00%) |
Jul 20, 2009 | 2.380 | 2.500 | 2.344 | 2.490 | 57,032 | +0.11(+4.63%) |
Jul 17, 2009 | 2.300 | 2.380 | 2.290 | 2.380 | 14,401 | +0.06(+2.59%) |
Jul 16, 2009 | 2.240 | 2.330 | 2.240 | 2.320 | 29,998 | +0.02(+0.87%) |
Jul 15, 2009 | 2.210 | 2.300 | 2.210 | 2.300 | 23,432 | +0.20(+9.52%) |
Jul 14, 2009 | 2.290 | 2.340 | 2.100 | 2.100 | 24,453 | -0.19(-8.30%) |
Jul 13, 2009 | 2.240 | 2.290 | 2.120 | 2.290 | 59,368 | -0.04(-1.72%) |
Jul 10, 2009 | 2.200 | 2.330 | 2.180 | 2.330 | 24,443 | +0.13(+5.91%) |
Jul 09, 2009 | 2.050 | 2.200 | 2.040 | 2.200 | 80,415 | +0.17(+8.37%) |
Jul 08, 2009 | 2.050 | 2.060 | 1.920 | 2.030 | 17,448 | -0.02(-0.98%) |
Jul 07, 2009 | 2.040 | 2.050 | 2.010 | 2.050 | 31,511 | +0.15(+7.89%) |
Jul 06, 2009 | 1.970 | 2.020 | 1.840 | 1.900 | 51,359 | -0.14(-6.86%) |
Jul 02, 2009 | 2.060 | 2.060 | 2.020 | 2.040 | 14,105 | -0.03(-1.45%) |
Jul 01, 2009 | 2.000 | 2.090 | 2.000 | 2.070 | 24,343 | +0.07(+3.50%) |
Jun 30, 2009 | 1.980 | 2.050 | 1.970 | 2.000 | 67,768 | +0.04(+2.04%) |
Jun 29, 2009 | 1.940 | 1.990 | 1.920 | 1.960 | 19,197 | +0.06(+3.10%) |
Jun 26, 2009 | 1.882 | 1.901 | 1.882 | 1.901 | 5,000 | -0.02(-0.99%) |
Jun 25, 2009 | 1.890 | 1.920 | 1.870 | 1.920 | 35,807 | +0.02(+1.05%) |
Jun 24, 2009 | 1.920 | 1.940 | 1.900 | 1.900 | 10,523 | -0.02(-1.04%) |
Jun 23, 2009 | 1.890 | 1.920 | 1.880 | 1.920 | 25,543 | +0.02(+1.05%) |
Jun 22, 2009 | 1.900 | 1.920 | 1.900 | 1.900 | 28,686 | -0.03(-1.72%) |
Jun 19, 2009 | 1.900 | 1.933 | 1.900 | 1.933 | 30,903 | -0.01(-0.39%) |
Jun 18, 2009 | 1.920 | 1.941 | 1.910 | 1.941 | 15,225 | -0.02(-0.98%) |
Jun 17, 2009 | 1.950 | 1.960 | 1.890 | 1.960 | 34,457 | -0.01(-0.51%) |
Jun 16, 2009 | 1.900 | 2.000 | 1.900 | 1.970 | 33,959 | -0.03(-1.50%) |
Jun 15, 2009 | 2.000 | 2.028 | 1.960 | 2.000 | 16,718 | +0.02(+1.01%) |
Jun 12, 2009 | 1.980 | 1.980 | 1.980 | 1.980 | 1,000 | -0.05(-2.46%) |
Jun 11, 2009 | 2.090 | 2.090 | 1.960 | 2.030 | 12,519 | +0.07(+3.57%) |
Jun 10, 2009 | 2.090 | 2.090 | 1.931 | 1.960 | 5,962 | -0.08(-3.92%) |
Jun 09, 2009 | 2.000 | 2.090 | 2.000 | 2.040 | 31,370 | +0.01(+0.49%) |
Jun 08, 2009 | 1.850 | 2.070 | 1.850 | 2.030 | 182,099 | +0.18(+9.72%) |
Jun 05, 2009 | 1.850 | 1.850 | 1.850 | 1.850 | 200 | -0.04(-2.11%) |
Jun 04, 2009 | 1.880 | 1.890 | 1.880 | 1.890 | 3,612 | +0.00(+0.00%) |
Jun 03, 2009 | 1.870 | 1.900 | 1.870 | 1.890 | 10,985 | +0.04(+2.16%) |
Jun 02, 2009 | 1.940 | 1.950 | 1.840 | 1.850 | 22,291 | +0.01(+0.54%) |
Jun 01, 2009 | 1.840 | 1.970 | 1.810 | 1.840 | 59,429 | -0.01(-0.54%) |
May 29, 2009 | 1.820 | 1.870 | 1.820 | 1.850 | 4,499 | -0.02(-1.07%) |
May 28, 2009 | 1.870 | 1.920 | 1.860 | 1.870 | 7,034 | +0.00(+0.00%) |
May 27, 2009 | 1.870 | 1.890 | 1.830 | 1.870 | 20,366 | -0.04(-2.09%) |
May 26, 2009 | 1.870 | 1.950 | 1.820 | 1.910 | 41,032 | +0.00(+0.01%) |
May 22, 2009 | 1.870 | 1.920 | 1.870 | 1.910 | 14,805 | +0.04(+2.13%) |
May 21, 2009 | 1.820 | 1.900 | 1.820 | 1.870 | 59,530 | -0.03(-1.58%) |
May 20, 2009 | 1.860 | 1.910 | 1.840 | 1.900 | 19,500 | +0.01(+0.53%) |
May 19, 2009 | 1.810 | 1.890 | 1.810 | 1.890 | 13,164 | +0.06(+3.28%) |
May 18, 2009 | 1.800 | 1.830 | 1.800 | 1.830 | 30,700 | +0.00(+0.00%) |
May 15, 2009 | 1.800 | 1.890 | 1.800 | 1.830 | 5,365 | +0.04(+2.23%) |
May 14, 2009 | 1.810 | 1.821 | 1.780 | 1.790 | 40,752 | -0.06(-3.24%) |
May 13, 2009 | 1.840 | 1.850 | 1.840 | 1.850 | 10,450 | +0.00(+0.00%) |
May 12, 2009 | 1.840 | 1.900 | 1.830 | 1.850 | 14,285 | -0.03(-1.60%) |
May 11, 2009 | 1.950 | 1.950 | 1.860 | 1.880 | 18,243 | -0.05(-2.59%) |
May 08, 2009 | 1.900 | 1.930 | 1.900 | 1.930 | 21,200 | +0.02(+1.05%) |
May 07, 2009 | 1.900 | 1.932 | 1.870 | 1.910 | 15,456 | +0.01(+0.53%) |
May 06, 2009 | 1.880 | 1.950 | 1.870 | 1.900 | 51,180 | -0.02(-1.04%) |
May 05, 2009 | 1.900 | 1.920 | 1.880 | 1.920 | 22,276 | +0.04(+2.13%) |
May 04, 2009 | 1.850 | 1.970 | 1.840 | 1.880 | 71,259 | +0.03(+1.62%) |