Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.620 | 2.799 | 2.450 | 2.460 | 200,788 | -0.09(-3.53%) |
Jul 30, 2009 | 2.470 | 2.630 | 2.450 | 2.550 | 269,286 | +0.11(+4.51%) |
Jul 29, 2009 | 2.400 | 2.480 | 2.280 | 2.440 | 409,614 | +0.27(+12.44%) |
Jul 28, 2009 | 2.220 | 2.490 | 2.130 | 2.170 | 197,055 | +0.00(+0.00%) |
Jul 27, 2009 | 2.160 | 2.220 | 2.060 | 2.170 | 187,856 | -0.03(-1.36%) |
Jul 24, 2009 | 2.070 | 2.200 | 2.030 | 2.200 | 153,551 | +0.18(+8.91%) |
Jul 23, 2009 | 2.020 | 2.040 | 1.950 | 2.020 | 117,485 | +0.02(+1.00%) |
Jul 22, 2009 | 2.000 | 2.010 | 1.890 | 2.000 | 45,895 | +0.00(+0.00%) |
Jul 21, 2009 | 2.020 | 2.130 | 1.980 | 2.000 | 148,281 | +0.15(+8.11%) |
Jul 20, 2009 | 1.843 | 1.880 | 1.800 | 1.850 | 28,616 | +0.02(+1.09%) |
Jul 17, 2009 | 1.860 | 1.860 | 1.770 | 1.830 | 20,575 | -0.02(-1.08%) |
Jul 16, 2009 | 1.890 | 1.920 | 1.850 | 1.850 | 27,330 | +0.00(+0.00%) |
Jul 15, 2009 | 1.830 | 1.850 | 1.810 | 1.850 | 21,250 | +0.09(+5.11%) |
Jul 14, 2009 | 1.800 | 1.830 | 1.730 | 1.760 | 7,675 | +0.01(+0.58%) |
Jul 13, 2009 | 1.870 | 1.870 | 1.730 | 1.750 | 84,306 | -0.13(-6.91%) |
Jul 10, 2009 | 1.800 | 1.900 | 1.800 | 1.880 | 14,355 | +0.05(+2.73%) |
Jul 09, 2009 | 1.900 | 1.900 | 1.820 | 1.830 | 23,525 | -0.04(-2.14%) |
Jul 08, 2009 | 1.880 | 1.900 | 1.830 | 1.870 | 43,500 | +0.04(+2.30%) |
Jul 07, 2009 | 1.880 | 1.880 | 1.820 | 1.828 | 28,914 | -0.02(-1.19%) |
Jul 06, 2009 | 1.850 | 1.850 | 1.770 | 1.850 | 36,628 | -0.03(-1.60%) |
Jul 02, 2009 | 1.920 | 1.990 | 1.880 | 1.880 | 60,368 | -0.08(-4.08%) |
Jul 01, 2009 | 2.010 | 2.050 | 1.910 | 1.960 | 307,683 | -0.05(-2.49%) |
Jun 30, 2009 | 2.100 | 2.200 | 1.910 | 2.010 | 675,294 | +0.12(+6.35%) |
Jun 29, 2009 | 1.690 | 1.890 | 1.670 | 1.890 | 363,529 | +0.30(+18.87%) |
Jun 26, 2009 | 1.560 | 1.640 | 1.490 | 1.590 | 179,039 | -0.04(-2.45%) |
Jun 25, 2009 | 1.734 | 1.770 | 1.490 | 1.630 | 284,324 | +0.09(+5.84%) |
Jun 24, 2009 | 1.520 | 1.660 | 1.480 | 1.540 | 312,839 | -0.14(-8.33%) |
Jun 23, 2009 | 1.320 | 2.250 | 1.320 | 1.680 | 2,240,347 | +0.47(+38.84%) |
Jun 22, 2009 | 1.220 | 1.240 | 1.190 | 1.210 | 86,810 | -0.03(-2.42%) |
Jun 19, 2009 | 1.220 | 1.250 | 1.210 | 1.240 | 56,205 | -0.01(-0.80%) |
Jun 18, 2009 | 1.220 | 1.250 | 1.188 | 1.250 | 59,093 | +0.05(+4.17%) |
Jun 17, 2009 | 1.200 | 1.250 | 1.170 | 1.200 | 42,100 | +0.00(+0.00%) |
Jun 16, 2009 | 1.220 | 1.260 | 1.160 | 1.200 | 23,724 | +0.05(+4.35%) |
Jun 15, 2009 | 1.160 | 1.250 | 1.120 | 1.150 | 51,120 | +0.00(+0.00%) |
Jun 12, 2009 | 1.270 | 1.270 | 1.150 | 1.150 | 43,760 | -0.08(-6.50%) |
Jun 11, 2009 | 1.220 | 1.260 | 1.220 | 1.230 | 8,700 | +0.00(+0.00%) |
Jun 10, 2009 | 1.150 | 1.240 | 1.130 | 1.230 | 16,528 | -0.02(-1.60%) |
Jun 09, 2009 | 1.260 | 1.280 | 1.250 | 1.250 | 18,257 | -0.01(-0.79%) |
Jun 08, 2009 | 1.230 | 1.280 | 1.150 | 1.260 | 23,900 | -0.03(-2.33%) |
Jun 05, 2009 | 1.330 | 1.330 | 1.200 | 1.290 | 35,115 | +0.01(+0.78%) |
Jun 04, 2009 | 1.260 | 1.290 | 1.220 | 1.280 | 50,317 | +0.16(+14.28%) |
Jun 03, 2009 | 1.180 | 1.180 | 1.100 | 1.120 | 44,708 | -0.05(-4.26%) |
Jun 02, 2009 | 1.240 | 1.300 | 1.050 | 1.170 | 103,785 | -0.08(-6.40%) |
Jun 01, 2009 | 1.100 | 1.290 | 1.100 | 1.250 | 66,244 | +0.15(+13.68%) |
May 29, 2009 | 1.140 | 1.200 | 1.020 | 1.100 | 206,660 | -0.03(-2.90%) |
May 28, 2009 | 1.246 | 1.250 | 1.130 | 1.132 | 36,070 | -0.11(-8.68%) |
May 27, 2009 | 1.250 | 1.270 | 1.220 | 1.240 | 44,889 | +0.08(+6.90%) |
May 26, 2009 | 1.140 | 1.260 | 1.110 | 1.160 | 60,684 | +0.01(+0.87%) |
May 22, 2009 | 1.090 | 1.250 | 1.081 | 1.150 | 134,859 | +0.06(+5.50%) |
May 21, 2009 | 0.9800 | 1.090 | 0.9800 | 1.090 | 57,802 | +0.11(+11.20%) |
May 20, 2009 | 0.9800 | 1.010 | 0.9800 | 0.9802 | 25,455 | +0.00(+0.01%) |
May 19, 2009 | 1.000 | 1.000 | 0.9600 | 0.9801 | 52,907 | -0.06(-5.76%) |
May 18, 2009 | 1.050 | 1.050 | 0.9501 | 1.040 | 29,725 | +0.00(+0.00%) |
May 15, 2009 | 1.080 | 1.080 | 1.024 | 1.040 | 25,007 | +0.06(+6.12%) |
May 14, 2009 | 1.070 | 1.088 | 0.9500 | 0.9800 | 51,087 | +0.08(+8.89%) |
May 13, 2009 | 0.9800 | 0.9800 | 0.8901 | 0.9000 | 48,900 | -0.06(-6.30%) |
May 12, 2009 | 1.000 | 1.040 | 0.9500 | 0.9605 | 72,440 | +0.03(+3.28%) |
May 11, 2009 | 0.9000 | 0.9900 | 0.9000 | 0.9300 | 78,350 | +0.03(+3.33%) |
May 08, 2009 | 0.9500 | 0.9700 | 0.8900 | 0.9000 | 124,951 | -0.06(-6.25%) |
May 07, 2009 | 1.010 | 1.010 | 0.9600 | 0.9600 | 27,257 | -0.02(-2.04%) |
May 06, 2009 | 1.030 | 1.030 | 0.9800 | 0.9800 | 81,639 | -0.01(-0.55%) |
May 05, 2009 | 1.110 | 1.110 | 0.9800 | 0.9854 | 91,423 | -0.05(-5.25%) |
May 04, 2009 | 1.070 | 1.150 | 1.010 | 1.040 | 80,591 | +0.04(+4.00%) |