Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.287 | 2.319 | 2.252 | 2.276 | 573,237 | -0.03(-1.39%) |
Jul 30, 2009 | 2.271 | 2.346 | 2.268 | 2.308 | 503,633 | +0.07(+3.10%) |
Jul 29, 2009 | 2.170 | 2.247 | 2.133 | 2.239 | 916,250 | +0.01(+0.60%) |
Jul 28, 2009 | 2.258 | 2.258 | 2.162 | 2.226 | 837,496 | -0.08(-3.58%) |
Jul 27, 2009 | 2.324 | 2.343 | 2.282 | 2.308 | 504,459 | -0.02(-1.03%) |
Jul 24, 2009 | 2.308 | 2.346 | 2.292 | 2.332 | 760,723 | +0.02(+0.81%) |
Jul 23, 2009 | 2.199 | 2.332 | 2.188 | 2.314 | 743,091 | +0.09(+4.08%) |
Jul 22, 2009 | 2.234 | 2.258 | 2.154 | 2.223 | 581,438 | -0.02(-1.07%) |
Jul 21, 2009 | 2.186 | 2.260 | 2.155 | 2.247 | 945,473 | +0.10(+4.72%) |
Jul 20, 2009 | 2.069 | 2.165 | 2.063 | 2.146 | 815,546 | +0.10(+5.09%) |
Jul 17, 2009 | 1.914 | 2.066 | 1.914 | 2.042 | 1,131,605 | +0.11(+5.51%) |
Jul 16, 2009 | 1.919 | 2.005 | 1.919 | 1.935 | 1,313,801 | -0.01(-0.27%) |
Jul 15, 2009 | 1.885 | 2.010 | 1.885 | 1.941 | 1,782,062 | +0.10(+5.20%) |
Jul 14, 2009 | 1.831 | 1.890 | 1.823 | 1.845 | 689,007 | +0.02(+0.87%) |
Jul 13, 2009 | 1.746 | 1.845 | 1.743 | 1.829 | 904,328 | +0.07(+4.10%) |
Jul 10, 2009 | 1.805 | 1.834 | 1.746 | 1.757 | 975,429 | -0.07(-3.80%) |
Jul 09, 2009 | 1.807 | 1.882 | 1.759 | 1.826 | 706,109 | +0.04(+2.39%) |
Jul 08, 2009 | 1.773 | 1.805 | 1.655 | 1.783 | 1,429,870 | +0.01(+0.60%) |
Jul 07, 2009 | 1.805 | 1.842 | 1.746 | 1.773 | 1,292,680 | -0.05(-2.64%) |
Jul 06, 2009 | 1.874 | 1.874 | 1.759 | 1.821 | 722,304 | -0.08(-4.21%) |
Jul 02, 2009 | 1.882 | 1.901 | 1.866 | 1.901 | 994,032 | -0.04(-1.93%) |
Jul 01, 2009 | 1.986 | 2.031 | 1.914 | 1.938 | 1,094,713 | -0.02(-0.82%) |
Jun 30, 2009 | 1.951 | 1.973 | 1.893 | 1.954 | 848,701 | +0.01(+0.55%) |
Jun 29, 2009 | 1.901 | 1.990 | 1.890 | 1.943 | 970,496 | +0.05(+2.39%) |
Jun 26, 2009 | 1.885 | 1.903 | 1.827 | 1.898 | 4,332,388 | +0.00(+0.14%) |
Jun 25, 2009 | 1.897 | 1.922 | 1.869 | 1.895 | 1,101,593 | +0.10(+5.49%) |
Jun 24, 2009 | 1.845 | 1.890 | 1.759 | 1.797 | 906,087 | -0.03(-1.75%) |
Jun 23, 2009 | 1.834 | 1.863 | 1.733 | 1.829 | 1,143,752 | +0.02(+1.18%) |
Jun 22, 2009 | 1.973 | 1.973 | 1.765 | 1.807 | 1,738,234 | -0.19(-9.60%) |
Jun 19, 2009 | 2.149 | 2.151 | 1.970 | 1.999 | 1,465,501 | -0.12(-5.66%) |
Jun 18, 2009 | 2.135 | 2.157 | 2.085 | 2.119 | 635,080 | -0.02(-1.12%) |
Jun 17, 2009 | 2.242 | 2.242 | 1.997 | 2.143 | 1,653,016 | -0.10(-4.63%) |
Jun 16, 2009 | 2.298 | 2.362 | 2.226 | 2.247 | 1,044,305 | +0.00(+0.12%) |
Jun 15, 2009 | 2.303 | 2.324 | 2.239 | 2.244 | 1,071,300 | -0.13(-5.39%) |
Jun 12, 2009 | 2.359 | 2.436 | 2.306 | 2.372 | 825,855 | -0.01(-0.22%) |
Jun 11, 2009 | 2.418 | 2.452 | 2.364 | 2.378 | 956,019 | -0.02(-1.00%) |
Jun 10, 2009 | 2.447 | 2.500 | 2.306 | 2.402 | 1,100,396 | -0.03(-1.21%) |
Jun 09, 2009 | 2.332 | 2.508 | 2.332 | 2.431 | 1,061,066 | +0.11(+4.83%) |
Jun 08, 2009 | 2.300 | 2.364 | 2.274 | 2.319 | 755,291 | -0.02(-0.80%) |
Jun 05, 2009 | 2.452 | 2.500 | 2.308 | 2.338 | 1,350,204 | -0.08(-3.20%) |
Jun 04, 2009 | 2.306 | 2.439 | 2.239 | 2.415 | 1,770,290 | +0.18(+7.86%) |
Jun 03, 2009 | 2.612 | 2.612 | 2.183 | 2.239 | 3,082,771 | -0.43(-16.00%) |
Jun 02, 2009 | 2.714 | 2.863 | 2.666 | 2.666 | 2,074,749 | -0.08(-2.82%) |
Jun 01, 2009 | 2.615 | 2.759 | 2.575 | 2.743 | 1,259,840 | +0.19(+7.64%) |
May 29, 2009 | 2.450 | 2.596 | 2.450 | 2.548 | 1,200,275 | +0.12(+4.82%) |
May 28, 2009 | 2.372 | 2.439 | 2.303 | 2.431 | 1,036,581 | +0.07(+2.82%) |
May 27, 2009 | 2.322 | 2.463 | 2.314 | 2.364 | 1,678,046 | +0.04(+1.84%) |
May 26, 2009 | 2.159 | 2.348 | 2.133 | 2.322 | 1,111,688 | +0.14(+6.61%) |
May 22, 2009 | 2.204 | 2.239 | 2.178 | 2.178 | 1,096,225 | -0.01(-0.37%) |
May 21, 2009 | 2.180 | 2.234 | 2.106 | 2.186 | 1,225,053 | -0.02(-0.97%) |
May 20, 2009 | 2.234 | 2.332 | 2.196 | 2.207 | 1,723,881 | +0.02(+0.98%) |
May 19, 2009 | 2.055 | 2.242 | 2.021 | 2.186 | 1,596,873 | +0.14(+6.77%) |
May 18, 2009 | 2.066 | 2.093 | 2.015 | 2.047 | 758,326 | +0.00(+0.00%) |
May 15, 2009 | 2.015 | 2.140 | 2.002 | 2.047 | 663,294 | +0.02(+1.19%) |
May 14, 2009 | 1.978 | 2.117 | 1.866 | 2.023 | 1,017,103 | +0.05(+2.71%) |
May 13, 2009 | 2.053 | 2.098 | 1.959 | 1.970 | 967,326 | -0.15(-6.93%) |
May 12, 2009 | 2.196 | 2.218 | 2.087 | 2.117 | 1,077,396 | -0.05(-2.34%) |
May 11, 2009 | 2.093 | 2.169 | 2.087 | 2.167 | 1,822,518 | +0.03(+1.50%) |
May 08, 2009 | 2.063 | 2.162 | 2.063 | 2.135 | 1,097,433 | +0.12(+6.09%) |
May 07, 2009 | 2.204 | 2.260 | 1.954 | 2.013 | 1,494,207 | -0.11(-5.15%) |
May 06, 2009 | 2.263 | 2.340 | 2.090 | 2.122 | 1,851,993 | -0.11(-4.78%) |
May 05, 2009 | 2.061 | 2.244 | 2.061 | 2.228 | 2,113,726 | +0.17(+8.01%) |
May 04, 2009 | 2.067 | 2.079 | 2.058 | 2.063 | 1,466,559 | +0.10(+5.02%) |