Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.940 | 3.040 | 2.930 | 3.020 | 2,331,460 | +0.11(+3.78%) |
Jul 30, 2009 | 2.870 | 2.970 | 2.870 | 2.910 | 2,086,844 | +0.11(+3.93%) |
Jul 29, 2009 | 2.890 | 2.930 | 2.730 | 2.800 | 1,627,425 | -0.17(-5.72%) |
Jul 28, 2009 | 2.960 | 3.030 | 2.940 | 2.970 | 1,372,589 | -0.06(-1.98%) |
Jul 27, 2009 | 2.980 | 3.050 | 3.010 | 3.030 | 2,108,834 | +0.07(+2.36%) |
Jul 24, 2009 | 3.000 | 3.040 | 2.950 | 2.960 | 1,081,368 | -0.04(-1.33%) |
Jul 23, 2009 | 2.940 | 3.080 | 2.940 | 3.000 | 1,989,856 | +0.03(+1.01%) |
Jul 22, 2009 | 2.900 | 2.990 | 2.870 | 2.970 | 865,232 | +0.05(+1.71%) |
Jul 21, 2009 | 3.050 | 3.050 | 2.800 | 2.920 | 1,497,203 | -0.10(-3.31%) |
Jul 20, 2009 | 3.100 | 3.120 | 3.000 | 3.020 | 2,507,862 | -0.03(-0.98%) |
Jul 17, 2009 | 2.800 | 3.060 | 2.770 | 3.050 | 3,769,898 | +0.25(+8.93%) |
Jul 16, 2009 | 2.850 | 2.900 | 2.750 | 2.800 | 3,068,877 | -0.11(-3.78%) |
Jul 15, 2009 | 3.000 | 3.020 | 2.750 | 2.910 | 3,068,068 | +0.01(+0.34%) |
Jul 14, 2009 | 2.570 | 3.030 | 2.570 | 2.900 | 10,603,909 | +0.39(+15.54%) |
Jul 13, 2009 | 2.490 | 2.530 | 2.440 | 2.510 | 949,062 | +0.02(+0.80%) |
Jul 10, 2009 | 2.430 | 2.510 | 2.430 | 2.490 | 747,876 | +0.01(+0.40%) |
Jul 09, 2009 | 2.370 | 2.520 | 2.340 | 2.480 | 2,580,886 | +0.19(+8.30%) |
Jul 08, 2009 | 2.420 | 2.460 | 2.170 | 2.290 | 2,045,078 | -0.14(-5.76%) |
Jul 07, 2009 | 2.460 | 2.540 | 2.430 | 2.430 | 1,675,351 | -0.02(-0.82%) |
Jul 06, 2009 | 2.420 | 2.550 | 2.420 | 2.450 | 1,384,345 | -0.11(-4.30%) |
Jul 03, 2009 | 2.490 | 2.590 | 2.490 | 2.560 | 367,119 | +0.08(+3.23%) |
Jul 02, 2009 | 2.500 | 2.580 | 2.470 | 2.480 | 1,338,062 | -0.09(-3.50%) |
Jun 30, 2009 | 2.500 | 2.620 | 2.500 | 2.570 | 2,408,930 | +0.05(+1.98%) |
Jun 29, 2009 | 2.490 | 2.540 | 2.450 | 2.520 | 1,475,138 | +0.04(+1.61%) |
Jun 26, 2009 | 2.340 | 2.480 | 2.330 | 2.480 | 2,135,259 | +0.14(+5.98%) |
Jun 25, 2009 | 2.260 | 2.340 | 2.250 | 2.340 | 1,147,627 | +0.09(+4.00%) |
Jun 24, 2009 | 2.340 | 2.350 | 2.230 | 2.250 | 1,400,582 | +0.01(+0.45%) |
Jun 23, 2009 | 2.110 | 2.280 | 2.080 | 2.240 | 3,061,638 | +0.14(+6.67%) |
Jun 22, 2009 | 2.290 | 2.290 | 2.090 | 2.100 | 1,597,464 | -0.19(-8.30%) |
Jun 19, 2009 | 2.230 | 2.380 | 2.230 | 2.290 | 2,748,171 | +0.07(+3.15%) |
Jun 18, 2009 | 2.250 | 2.270 | 2.220 | 2.220 | 870,696 | -0.05(-2.20%) |
Jun 17, 2009 | 2.350 | 2.350 | 2.190 | 2.270 | 1,725,929 | -0.10(-4.22%) |
Jun 16, 2009 | 2.530 | 2.540 | 2.350 | 2.370 | 1,339,095 | -0.06(-2.47%) |
Jun 15, 2009 | 2.440 | 2.530 | 2.350 | 2.430 | 1,487,564 | -0.09(-3.57%) |
Jun 12, 2009 | 2.540 | 2.610 | 2.460 | 2.520 | 2,609,466 | -0.14(-5.26%) |
Jun 11, 2009 | 2.690 | 2.770 | 2.660 | 2.660 | 2,713,549 | +0.00(+0.00%) |
Jun 10, 2009 | 2.650 | 2.690 | 2.580 | 2.660 | 2,877,136 | +0.06(+2.31%) |
Jun 09, 2009 | 2.500 | 2.650 | 2.400 | 2.600 | 3,471,765 | +0.15(+6.12%) |
Jun 08, 2009 | 2.410 | 2.450 | 2.350 | 2.450 | 1,693,694 | -0.02(-0.81%) |
Jun 05, 2009 | 2.470 | 2.500 | 2.360 | 2.470 | 1,567,145 | +0.00(+0.00%) |
Jun 04, 2009 | 2.430 | 2.500 | 2.390 | 2.470 | 1,434,738 | +0.05(+2.07%) |
Jun 03, 2009 | 2.590 | 2.590 | 2.360 | 2.420 | 2,791,249 | -0.18(-6.92%) |
Jun 02, 2009 | 2.510 | 2.750 | 2.470 | 2.600 | 5,355,925 | +0.08(+3.17%) |
Jun 01, 2009 | 2.400 | 2.570 | 2.320 | 2.520 | 11,695,363 | +0.20(+8.62%) |
May 29, 2009 | 2.240 | 2.320 | 2.240 | 2.320 | 6,692,146 | +0.12(+5.45%) |
May 28, 2009 | 2.200 | 2.290 | 2.140 | 2.200 | 4,269,196 | +0.00(+0.00%) |
May 27, 2009 | 2.150 | 2.200 | 2.120 | 2.200 | 1,604,281 | +0.06(+2.80%) |
May 26, 2009 | 2.250 | 2.250 | 2.120 | 2.140 | 3,214,118 | -0.06(-2.73%) |
May 25, 2009 | 2.190 | 2.250 | 2.130 | 2.200 | 570,467 | +0.01(+0.46%) |
May 22, 2009 | 2.270 | 2.330 | 2.190 | 2.190 | 1,761,813 | -0.08(-3.52%) |
May 21, 2009 | 2.280 | 2.340 | 2.160 | 2.270 | 1,398,589 | -0.02(-0.87%) |
May 20, 2009 | 2.360 | 2.480 | 2.250 | 2.290 | 2,711,770 | -0.06(-2.55%) |
May 19, 2009 | 2.270 | 2.390 | 2.170 | 2.350 | 3,369,025 | +0.07(+3.07%) |
May 17, 2009 | 2.210 | 2.450 | 2.180 | 2.280 | 1,011,605 | +0.08(+3.64%) |
May 15, 2009 | 2.210 | 2.450 | 2.180 | 2.200 | 2,150,301 | +0.06(+2.80%) |
May 14, 2009 | 2.040 | 2.230 | 2.040 | 2.140 | 1,486,094 | +0.03(+1.42%) |
May 13, 2009 | 2.180 | 2.180 | 2.000 | 2.110 | 2,654,537 | -0.09(-4.09%) |
May 12, 2009 | 2.200 | 2.300 | 2.110 | 2.200 | 3,249,697 | +0.20(+10.00%) |
May 11, 2009 | 2.000 | 2.040 | 1.910 | 2.000 | 1,429,045 | -0.06(-2.91%) |
May 08, 2009 | 2.080 | 2.130 | 2.010 | 2.060 | 1,445,036 | +0.07(+3.52%) |
May 07, 2009 | 2.200 | 2.290 | 1.950 | 1.990 | 2,646,651 | -0.20(-9.13%) |
May 06, 2009 | 2.210 | 2.280 | 2.140 | 2.190 | 2,909,750 | +0.01(+0.46%) |
May 05, 2009 | 2.270 | 2.380 | 2.120 | 2.180 | 5,114,523 | -0.10(-4.39%) |
May 04, 2009 | 2.240 | 2.450 | 2.240 | 2.280 | 4,128,662 | +0.08(+3.64%) |