Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.231 | 2.262 | 2.139 | 2.262 | 8,194 | +0.05(+2.08%) |
Jul 30, 2009 | 2.262 | 2.285 | 2.216 | 2.216 | 7,434 | +0.00(+0.00%) |
Jul 29, 2009 | 2.070 | 2.377 | 2.070 | 2.216 | 6,387 | +0.15(+7.03%) |
Jul 28, 2009 | 2.239 | 3.442 | 1.756 | 2.070 | 49,035 | +0.11(+5.88%) |
Jul 27, 2009 | 1.978 | 2.078 | 1.955 | 1.955 | 22,379 | -0.25(-11.15%) |
Jul 24, 2009 | 2.193 | 2.308 | 2.193 | 2.200 | 26,969 | +0.02(+0.70%) |
Jul 23, 2009 | 2.461 | 2.553 | 2.101 | 2.185 | 45,834 | -0.71(-24.60%) |
Jul 22, 2009 | 2.883 | 2.975 | 2.507 | 2.898 | 43,824 | +0.02(+0.53%) |
Jul 21, 2009 | 2.737 | 3.159 | 2.637 | 2.883 | 65,063 | +0.21(+7.74%) |
Jul 20, 2009 | 2.223 | 2.921 | 2.223 | 2.676 | 59,604 | +0.46(+20.76%) |
Jul 17, 2009 | 1.786 | 2.338 | 1.702 | 2.216 | 56,597 | +0.24(+12.02%) |
Jul 16, 2009 | 1.694 | 1.993 | 1.694 | 1.978 | 19,620 | +0.29(+17.27%) |
Jul 15, 2009 | 1.710 | 1.733 | 1.648 | 1.687 | 44,099 | -0.05(-2.66%) |
Jul 14, 2009 | 1.825 | 1.825 | 1.710 | 1.733 | 36,468 | -0.09(-5.04%) |
Jul 13, 2009 | 1.825 | 1.825 | 1.825 | 1.825 | 260 | +0.00(+0.00%) |
Jul 10, 2009 | 1.710 | 1.825 | 1.710 | 1.825 | 5,166 | -0.07(-3.64%) |
Jul 09, 2009 | 1.970 | 1.970 | 1.894 | 1.894 | 521 | -0.10(-5.00%) |
Jul 08, 2009 | 1.917 | 1.993 | 1.901 | 1.993 | 24,583 | +0.02(+0.77%) |
Jul 07, 2009 | 1.733 | 2.005 | 1.733 | 1.978 | 24,926 | +0.31(+18.89%) |
Jul 06, 2009 | 1.618 | 1.679 | 1.587 | 1.664 | 5,478 | +0.02(+0.93%) |
Jul 02, 2009 | 1.648 | 1.702 | 1.648 | 1.648 | 1,797 | -0.05(-2.71%) |
Jul 01, 2009 | 1.687 | 1.694 | 1.671 | 1.694 | 712 | +0.02(+0.91%) |
Jun 30, 2009 | 1.648 | 1.702 | 1.625 | 1.679 | 3,509 | +0.06(+3.79%) |
Jun 29, 2009 | 1.917 | 1.947 | 1.526 | 1.618 | 81,168 | -0.33(-16.93%) |
Jun 26, 2009 | 2.078 | 2.078 | 1.687 | 1.947 | 22,537 | -0.13(-6.27%) |
Jun 25, 2009 | 1.909 | 2.078 | 1.441 | 2.078 | 72,309 | +0.70(+50.56%) |
Jun 24, 2009 | 1.472 | 1.495 | 1.380 | 1.380 | 14,999 | -0.31(-18.57%) |
Jun 23, 2009 | 1.901 | 1.901 | 1.687 | 1.695 | 1,565 | -0.23(-11.94%) |
Jun 19, 2009 | 1.687 | 1.924 | 1.924 | 1.924 | 4,173 | +0.28(+16.74%) |
Jun 18, 2009 | 1.717 | 1.802 | 1.648 | 1.648 | 2,496 | -0.02(-0.92%) |
Jun 17, 2009 | 1.679 | 1.694 | 1.664 | 1.664 | 1,479 | +0.00(+0.00%) |
Jun 16, 2009 | 1.690 | 1.702 | 1.664 | 1.664 | 2,565 | -0.06(-3.56%) |
Jun 15, 2009 | 1.840 | 1.840 | 1.694 | 1.725 | 1,318 | -0.20(-10.36%) |
Jun 11, 2009 | 1.924 | 1.924 | 1.664 | 1.924 | 5,415 | +0.01(+0.40%) |
Jun 10, 2009 | 1.917 | 1.917 | 1.917 | 1.917 | 260 | -0.02(-0.79%) |
Jun 09, 2009 | 1.878 | 1.932 | 1.878 | 1.932 | 1,434 | +0.14(+7.69%) |
Jun 08, 2009 | 1.794 | 1.802 | 1.786 | 1.794 | 2,608 | +0.00(+0.00%) |
Jun 03, 2009 | 1.802 | 1.855 | 1.794 | 1.794 | 521 | -0.02(-1.27%) |
Jun 02, 2009 | 2.039 | 2.039 | 1.817 | 1.817 | 5,125 | -0.25(-11.90%) |
Jun 01, 2009 | 2.039 | 2.062 | 1.817 | 2.062 | 4,973 | +0.07(+3.46%) |
May 29, 2009 | 1.809 | 1.993 | 1.763 | 1.993 | 3,309 | +0.29(+17.12%) |
May 28, 2009 | 1.756 | 1.756 | 1.702 | 1.702 | 260 | -0.11(-6.33%) |
May 27, 2009 | 1.802 | 1.817 | 1.602 | 1.817 | 1,434 | +0.08(+4.87%) |
May 26, 2009 | 1.725 | 1.917 | 1.495 | 1.733 | 14,613 | +0.02(+1.34%) |
May 22, 2009 | 1.740 | 1.740 | 1.694 | 1.710 | 521 | +0.01(+0.45%) |
May 21, 2009 | 1.901 | 1.901 | 1.702 | 1.702 | 7,073 | -0.23(-11.90%) |
May 20, 2009 | 1.909 | 1.970 | 1.894 | 1.932 | 2,827 | -0.05(-2.70%) |
May 19, 2009 | 1.955 | 2.139 | 1.794 | 1.986 | 8,604 | +0.08(+4.02%) |
May 18, 2009 | 1.832 | 2.078 | 1.832 | 1.909 | 6,376 | -0.08(-4.23%) |
May 15, 2009 | 2.070 | 2.200 | 1.725 | 1.993 | 15,849 | +0.27(+15.56%) |
May 14, 2009 | 2.039 | 2.039 | 1.656 | 1.725 | 8,274 | -0.33(-16.04%) |
May 13, 2009 | 1.763 | 2.055 | 1.602 | 2.055 | 3,912 | +0.31(+17.54%) |
May 12, 2009 | 1.710 | 1.878 | 1.610 | 1.748 | 5,869 | -0.35(-16.79%) |
May 11, 2009 | 1.932 | 2.290 | 1.924 | 2.101 | 7,148 | +0.21(+11.20%) |
May 08, 2009 | 1.779 | 2.262 | 1.733 | 1.889 | 12,521 | +0.10(+5.30%) |
May 07, 2009 | 1.809 | 1.917 | 1.786 | 1.794 | 31,955 | -0.06(-3.38%) |
May 06, 2009 | 1.802 | 1.886 | 1.802 | 1.857 | 3,009 | -0.21(-10.30%) |
May 05, 2009 | 1.848 | 2.070 | 1.756 | 2.070 | 1,786 | +0.22(+12.03%) |
May 04, 2009 | 1.848 | 2.032 | 1.740 | 1.848 | 2,643 | +0.18(+11.06%) |