Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.550 | 2.640 | 2.550 | 2.640 | 5,798 | +0.05(+1.93%) |
Jul 30, 2009 | 2.620 | 2.656 | 2.540 | 2.590 | 4,750 | -0.01(-0.38%) |
Jul 29, 2009 | 2.580 | 2.740 | 2.540 | 2.600 | 3,628 | -0.07(-2.79%) |
Jul 28, 2009 | 2.640 | 2.750 | 2.600 | 2.675 | 17,300 | +0.07(+2.87%) |
Jul 27, 2009 | 2.740 | 2.770 | 2.560 | 2.600 | 31,600 | -0.14(-5.11%) |
Jul 24, 2009 | 2.700 | 2.740 | 2.630 | 2.740 | 2,353 | +0.12(+4.38%) |
Jul 23, 2009 | 2.770 | 2.770 | 2.570 | 2.625 | 18,551 | -0.10(-3.49%) |
Jul 22, 2009 | 2.730 | 2.730 | 2.630 | 2.720 | 1,200 | +0.01(+0.37%) |
Jul 21, 2009 | 2.730 | 2.760 | 2.560 | 2.710 | 12,162 | +0.05(+1.88%) |
Jul 20, 2009 | 2.650 | 3.080 | 2.610 | 2.660 | 145,141 | -0.08(-2.92%) |
Jul 17, 2009 | 2.640 | 2.740 | 2.500 | 2.740 | 17,425 | +0.12(+4.58%) |
Jul 16, 2009 | 2.760 | 2.770 | 2.620 | 2.620 | 12,312 | -0.16(-5.76%) |
Jul 15, 2009 | 2.830 | 2.940 | 2.760 | 2.780 | 13,000 | +0.00(+0.00%) |
Jul 14, 2009 | 2.740 | 2.780 | 2.740 | 2.780 | 2,900 | +0.03(+1.12%) |
Jul 13, 2009 | 2.550 | 2.750 | 2.550 | 2.749 | 16,650 | +0.17(+6.55%) |
Jul 10, 2009 | 2.940 | 2.940 | 2.500 | 2.580 | 8,871 | -0.09(-3.37%) |
Jul 09, 2009 | 2.866 | 2.866 | 2.500 | 2.670 | 18,171 | +0.06(+2.30%) |
Jul 08, 2009 | 2.800 | 2.800 | 2.580 | 2.610 | 6,492 | -0.14(-5.09%) |
Jul 07, 2009 | 2.690 | 2.989 | 2.570 | 2.750 | 28,155 | +0.01(+0.37%) |
Jul 06, 2009 | 2.977 | 2.977 | 2.740 | 2.740 | 2,277 | -0.05(-1.79%) |
Jul 02, 2009 | 2.800 | 3.070 | 2.670 | 2.790 | 14,140 | -0.01(-0.36%) |
Jul 01, 2009 | 2.960 | 2.960 | 2.800 | 2.800 | 7,619 | -0.17(-5.72%) |
Jun 30, 2009 | 2.790 | 3.000 | 2.790 | 2.970 | 79,816 | +0.18(+6.45%) |
Jun 29, 2009 | 2.590 | 2.840 | 2.500 | 2.790 | 39,054 | +0.21(+8.14%) |
Jun 26, 2009 | 2.520 | 2.580 | 2.420 | 2.580 | 5,243 | +0.03(+1.18%) |
Jun 25, 2009 | 2.305 | 3.040 | 2.300 | 2.550 | 69,128 | +0.20(+8.51%) |
Jun 24, 2009 | 2.240 | 2.353 | 2.080 | 2.350 | 5,690 | +0.05(+2.35%) |
Jun 23, 2009 | 2.210 | 2.296 | 2.110 | 2.296 | 14,037 | +0.03(+1.15%) |
Jun 22, 2009 | 2.280 | 2.370 | 2.210 | 2.270 | 24,032 | -0.11(-4.62%) |
Jun 19, 2009 | 2.350 | 2.380 | 2.300 | 2.380 | 8,554 | +0.05(+2.14%) |
Jun 18, 2009 | 2.370 | 2.400 | 2.330 | 2.330 | 8,061 | +0.07(+3.10%) |
Jun 17, 2009 | 2.360 | 2.360 | 2.220 | 2.260 | 6,746 | -0.11(-4.64%) |
Jun 16, 2009 | 2.258 | 2.600 | 2.200 | 2.370 | 64,879 | +0.16(+7.24%) |
Jun 15, 2009 | 2.170 | 2.300 | 2.110 | 2.210 | 53,203 | +0.07(+3.27%) |
Jun 12, 2009 | 2.100 | 2.140 | 2.050 | 2.140 | 11,925 | -0.14(-6.14%) |
Jun 11, 2009 | 2.100 | 2.300 | 2.070 | 2.280 | 10,521 | +0.22(+10.68%) |
Jun 10, 2009 | 2.230 | 2.230 | 2.020 | 2.060 | 15,375 | -0.24(-10.43%) |
Jun 09, 2009 | 2.100 | 2.300 | 1.990 | 2.300 | 4,652 | +0.13(+5.99%) |
Jun 08, 2009 | 2.060 | 2.220 | 2.010 | 2.170 | 26,053 | +0.16(+7.96%) |
Jun 05, 2009 | 2.280 | 2.320 | 2.010 | 2.010 | 22,918 | -0.23(-10.27%) |
Jun 04, 2009 | 2.000 | 2.240 | 2.000 | 2.240 | 29,932 | +0.28(+14.29%) |
Jun 03, 2009 | 2.010 | 2.010 | 1.870 | 1.960 | 31,472 | -0.07(-3.45%) |
Jun 02, 2009 | 1.780 | 2.040 | 1.770 | 2.030 | 50,058 | +0.23(+12.78%) |
Jun 01, 2009 | 1.770 | 1.870 | 1.770 | 1.800 | 19,524 | -0.01(-0.55%) |
May 29, 2009 | 1.860 | 1.860 | 1.780 | 1.810 | 7,657 | +0.03(+1.69%) |
May 28, 2009 | 1.720 | 1.870 | 1.720 | 1.780 | 4,044 | +0.01(+0.56%) |
May 27, 2009 | 1.760 | 1.780 | 1.750 | 1.770 | 2,330 | -0.03(-1.67%) |
May 26, 2009 | 1.870 | 1.870 | 1.770 | 1.800 | 17,204 | -0.06(-3.23%) |
May 22, 2009 | 1.850 | 1.870 | 1.670 | 1.860 | 8,354 | +0.15(+8.77%) |
May 21, 2009 | 1.830 | 1.850 | 1.710 | 1.710 | 13,441 | -0.16(-8.56%) |
May 20, 2009 | 1.770 | 1.870 | 1.770 | 1.870 | 28,751 | +0.14(+8.09%) |
May 19, 2009 | 1.650 | 1.740 | 1.550 | 1.730 | 154,094 | +0.08(+4.85%) |
May 18, 2009 | 1.750 | 1.750 | 1.630 | 1.650 | 40,089 | -0.09(-5.17%) |
May 15, 2009 | 1.930 | 1.930 | 1.740 | 1.740 | 68,497 | -0.18(-9.37%) |
May 14, 2009 | 2.010 | 2.020 | 1.920 | 1.920 | 2,800 | -0.08(-4.00%) |
May 13, 2009 | 2.120 | 2.124 | 2.000 | 2.000 | 25,525 | -0.20(-9.09%) |
May 12, 2009 | 2.110 | 2.376 | 2.110 | 2.200 | 47,476 | +0.18(+8.91%) |
May 11, 2009 | 1.990 | 2.120 | 1.990 | 2.020 | 13,747 | +0.03(+1.51%) |
May 08, 2009 | 2.150 | 2.177 | 1.900 | 1.990 | 48,090 | -0.21(-9.55%) |
May 07, 2009 | 2.430 | 2.600 | 2.200 | 2.200 | 65,580 | -0.20(-8.33%) |
May 06, 2009 | 2.300 | 2.400 | 2.130 | 2.400 | 7,512 | +0.04(+1.86%) |
May 05, 2009 | 2.080 | 2.356 | 2.080 | 2.356 | 6,050 | +0.21(+9.59%) |
May 04, 2009 | 2.150 | 2.189 | 2.100 | 2.150 | 11,033 | +0.05(+2.38%) |