Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.912 | 2.925 | 2.894 | 2.916 | 255,074 | +0.01(+0.32%) |
Jul 30, 2009 | 2.884 | 2.934 | 2.884 | 2.906 | 467,228 | +0.03(+1.00%) |
Jul 29, 2009 | 2.897 | 2.897 | 2.856 | 2.877 | 423,847 | -0.01(-0.34%) |
Jul 28, 2009 | 2.890 | 2.969 | 2.853 | 2.887 | 1,229,570 | +0.03(+0.88%) |
Jul 27, 2009 | 2.846 | 2.865 | 2.843 | 2.862 | 308,806 | +0.01(+0.22%) |
Jul 24, 2009 | 2.818 | 2.856 | 2.815 | 2.856 | 2,636 | +0.01(+0.44%) |
Jul 23, 2009 | 2.787 | 2.846 | 2.780 | 2.843 | 535,051 | +0.06(+2.27%) |
Jul 22, 2009 | 2.783 | 2.799 | 2.764 | 2.780 | 275,861 | -0.01(-0.34%) |
Jul 21, 2009 | 2.796 | 2.799 | 2.755 | 2.790 | 346,006 | +0.01(+0.34%) |
Jul 20, 2009 | 2.749 | 2.787 | 2.739 | 2.780 | 486,443 | +0.04(+1.49%) |
Jul 17, 2009 | 2.720 | 2.742 | 2.708 | 2.739 | 532,174 | +0.02(+0.58%) |
Jul 16, 2009 | 2.695 | 2.727 | 2.683 | 2.724 | 348,198 | +0.03(+1.05%) |
Jul 15, 2009 | 2.635 | 2.695 | 2.635 | 2.695 | 399,760 | +0.08(+3.01%) |
Jul 14, 2009 | 2.607 | 2.616 | 2.585 | 2.616 | 304,829 | +0.03(+0.97%) |
Jul 13, 2009 | 2.547 | 2.591 | 2.547 | 2.591 | 251,310 | +0.06(+2.24%) |
Jul 10, 2009 | 2.547 | 2.550 | 2.531 | 2.535 | 242,773 | -0.01(-0.49%) |
Jul 09, 2009 | 2.569 | 2.582 | 2.547 | 2.547 | 273,285 | -0.01(-0.25%) |
Jul 08, 2009 | 2.566 | 2.576 | 2.535 | 2.554 | 502,523 | +0.00(+0.12%) |
Jul 07, 2009 | 2.601 | 2.601 | 2.550 | 2.550 | 632,771 | -0.05(-1.82%) |
Jul 06, 2009 | 2.591 | 2.610 | 2.579 | 2.598 | 202,781 | -0.02(-0.72%) |
Jul 02, 2009 | 2.635 | 2.635 | 2.607 | 2.616 | 356,963 | -0.05(-2.00%) |
Jul 01, 2009 | 2.664 | 2.676 | 2.657 | 2.670 | 241,678 | +0.03(+0.95%) |
Jun 30, 2009 | 2.676 | 2.676 | 2.629 | 2.645 | 337,482 | -0.02(-0.83%) |
Jun 29, 2009 | 2.654 | 2.676 | 2.639 | 2.667 | 346,698 | +0.02(+0.83%) |
Jun 26, 2009 | 2.648 | 2.654 | 2.635 | 2.645 | 213,802 | -0.01(-0.24%) |
Jun 25, 2009 | 2.620 | 2.657 | 2.620 | 2.651 | 312,391 | +0.05(+1.81%) |
Jun 24, 2009 | 2.616 | 2.635 | 2.588 | 2.604 | 289,057 | +0.01(+0.24%) |
Jun 23, 2009 | 2.582 | 2.604 | 2.576 | 2.598 | 411,648 | +0.01(+0.49%) |
Jun 22, 2009 | 2.632 | 2.639 | 2.579 | 2.585 | 512,743 | -0.08(-2.84%) |
Jun 19, 2009 | 2.654 | 2.679 | 2.632 | 2.661 | 342,478 | +0.02(+0.60%) |
Jun 18, 2009 | 2.626 | 2.651 | 2.613 | 2.645 | 342,989 | +0.02(+0.72%) |
Jun 17, 2009 | 2.632 | 2.648 | 2.607 | 2.626 | 330,596 | -0.00(-0.12%) |
Jun 16, 2009 | 2.664 | 2.670 | 2.626 | 2.629 | 447,559 | -0.03(-1.07%) |
Jun 15, 2009 | 2.705 | 2.705 | 2.632 | 2.657 | 466,494 | -0.07(-2.65%) |
Jun 12, 2009 | 2.717 | 2.739 | 2.711 | 2.730 | 273,552 | -0.01(-0.34%) |
Jun 11, 2009 | 2.717 | 2.764 | 2.714 | 2.739 | 354,203 | +0.02(+0.81%) |
Jun 10, 2009 | 2.739 | 2.749 | 2.698 | 2.717 | 476,514 | -0.01(-0.46%) |
Jun 09, 2009 | 2.730 | 2.730 | 2.702 | 2.730 | 201,736 | +0.03(+0.93%) |
Jun 08, 2009 | 2.692 | 2.724 | 2.673 | 2.705 | 431,358 | -0.01(-0.46%) |
Jun 05, 2009 | 2.733 | 2.749 | 2.711 | 2.717 | 323,072 | +0.01(+0.35%) |
Jun 04, 2009 | 2.727 | 2.727 | 2.683 | 2.708 | 357,691 | +0.02(+0.70%) |
Jun 03, 2009 | 2.708 | 2.717 | 2.676 | 2.689 | 423,920 | -0.05(-1.84%) |
Jun 02, 2009 | 2.720 | 2.752 | 2.711 | 2.739 | 418,873 | +0.01(+0.46%) |
Jun 01, 2009 | 2.692 | 2.742 | 2.679 | 2.727 | 722,521 | +0.07(+2.61%) |
May 29, 2009 | 2.639 | 2.657 | 2.626 | 2.657 | 223,714 | +0.03(+1.08%) |
May 28, 2009 | 2.604 | 2.635 | 2.582 | 2.629 | 338,755 | +0.04(+1.46%) |
May 27, 2009 | 2.642 | 2.654 | 2.591 | 2.591 | 444,859 | -0.05(-1.79%) |
May 26, 2009 | 2.572 | 2.645 | 2.547 | 2.639 | 727,387 | +0.04(+1.45%) |
May 22, 2009 | 2.582 | 2.620 | 2.566 | 2.601 | 546,444 | +0.03(+1.10%) |
May 21, 2009 | 2.557 | 2.598 | 2.557 | 2.572 | 266,908 | -0.05(-1.80%) |
May 20, 2009 | 2.651 | 2.673 | 2.616 | 2.620 | 299,640 | -0.02(-0.60%) |
May 19, 2009 | 2.629 | 2.651 | 2.623 | 2.635 | 430,647 | +0.01(+0.48%) |
May 18, 2009 | 2.576 | 2.626 | 2.576 | 2.623 | 346,359 | +0.07(+2.61%) |
May 15, 2009 | 2.582 | 2.594 | 2.547 | 2.556 | 244,450 | -0.03(-1.24%) |
May 14, 2009 | 2.566 | 2.594 | 2.563 | 2.588 | 375,095 | +0.02(+0.86%) |
May 13, 2009 | 2.613 | 2.613 | 2.560 | 2.566 | 364,008 | -0.08(-3.09%) |
May 12, 2009 | 2.676 | 2.676 | 2.591 | 2.648 | 297,499 | -0.02(-0.71%) |
May 11, 2009 | 2.686 | 2.686 | 2.648 | 2.667 | 178,805 | -0.03(-1.17%) |
May 08, 2009 | 2.664 | 2.711 | 2.661 | 2.698 | 407,185 | +0.07(+2.76%) |
May 07, 2009 | 2.664 | 2.676 | 2.620 | 2.626 | 320,354 | -0.02(-0.83%) |
May 06, 2009 | 2.654 | 2.664 | 2.623 | 2.648 | 650,817 | +0.02(+0.72%) |
May 05, 2009 | 2.613 | 2.638 | 2.604 | 2.629 | 438,596 | +0.02(+0.60%) |
May 04, 2009 | 2.602 | 2.616 | 2.601 | 2.613 | 266,476 | +0.06(+2.47%) |