Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.930 | 3.150 | 2.920 | 3.140 | 12,254 | +0.09(+2.82%) |
Jul 30, 2009 | 2.900 | 3.150 | 2.900 | 3.054 | 3,481 | -0.02(-0.52%) |
Jul 29, 2009 | 3.010 | 3.070 | 2.910 | 3.070 | 7,116 | +0.17(+5.68%) |
Jul 28, 2009 | 2.930 | 2.930 | 2.905 | 2.905 | 400 | -0.04(-1.19%) |
Jul 27, 2009 | 3.000 | 3.010 | 2.650 | 2.940 | 28,093 | -0.06(-2.00%) |
Jul 24, 2009 | 2.780 | 3.000 | 2.780 | 3.000 | 10,782 | +0.01(+0.33%) |
Jul 23, 2009 | 2.420 | 2.990 | 2.420 | 2.990 | 14,019 | +0.16(+5.65%) |
Jul 21, 2009 | 2.940 | 2.830 | 2.830 | 2.830 | 15,300 | -0.02(-0.70%) |
Jul 20, 2009 | 2.870 | 2.900 | 2.850 | 2.850 | 1,210 | +0.02(+0.71%) |
Jul 17, 2009 | 2.930 | 2.930 | 2.650 | 2.830 | 62,100 | -0.16(-5.35%) |
Jul 16, 2009 | 2.560 | 2.990 | 2.460 | 2.990 | 15,790 | +0.14(+4.95%) |
Jul 15, 2009 | 2.710 | 2.850 | 2.610 | 2.849 | 6,910 | -0.00(-0.04%) |
Jul 14, 2009 | 2.460 | 2.910 | 2.460 | 2.850 | 28,676 | +0.46(+19.25%) |
Jul 13, 2009 | 2.460 | 2.460 | 2.250 | 2.390 | 27,776 | -0.26(-9.81%) |
Jul 10, 2009 | 2.800 | 2.880 | 2.639 | 2.650 | 2,954 | -0.22(-7.67%) |
Jul 09, 2009 | 2.250 | 2.900 | 2.250 | 2.870 | 13,806 | +0.32(+12.55%) |
Jul 08, 2009 | 2.500 | 2.640 | 2.330 | 2.550 | 23,690 | +0.03(+1.19%) |
Jul 07, 2009 | 2.530 | 2.640 | 2.520 | 2.520 | 6,722 | +0.02(+0.80%) |
Jul 06, 2009 | 2.580 | 2.580 | 2.500 | 2.500 | 9,254 | -0.12(-4.58%) |
Jul 02, 2009 | 2.900 | 2.900 | 2.620 | 2.620 | 12,247 | -0.14(-5.07%) |
Jul 01, 2009 | 2.790 | 2.790 | 2.760 | 2.760 | 7,055 | -0.15(-5.15%) |
Jun 30, 2009 | 2.750 | 2.910 | 2.620 | 2.910 | 15,314 | +0.15(+5.43%) |
Jun 29, 2009 | 2.920 | 2.920 | 2.750 | 2.760 | 7,400 | -0.13(-4.50%) |
Jun 26, 2009 | 2.880 | 2.890 | 2.760 | 2.890 | 5,006 | +0.02(+0.70%) |
Jun 25, 2009 | 2.930 | 3.000 | 2.750 | 2.870 | 12,303 | -0.15(-4.97%) |
Jun 24, 2009 | 2.980 | 3.090 | 2.980 | 3.020 | 5,406 | -0.18(-5.63%) |
Jun 23, 2009 | 3.590 | 3.590 | 3.170 | 3.200 | 7,300 | -0.31(-8.83%) |
Jun 22, 2009 | 3.490 | 3.530 | 3.450 | 3.510 | 13,576 | +0.01(+0.29%) |
Jun 19, 2009 | 3.230 | 3.500 | 3.200 | 3.500 | 24,017 | +0.39(+12.54%) |
Jun 18, 2009 | 3.180 | 3.190 | 3.100 | 3.110 | 1,700 | -0.07(-2.20%) |
Jun 17, 2009 | 3.030 | 3.180 | 3.010 | 3.180 | 11,935 | +0.08(+2.58%) |
Jun 16, 2009 | 3.110 | 3.140 | 3.100 | 3.100 | 3,002 | +0.00(+0.00%) |
Jun 15, 2009 | 3.100 | 3.110 | 3.053 | 3.100 | 7,349 | +0.05(+1.64%) |
Jun 12, 2009 | 2.870 | 3.170 | 2.870 | 3.050 | 3,080 | -0.11(-3.48%) |
Jun 11, 2009 | 3.090 | 3.170 | 2.980 | 3.160 | 12,952 | +0.14(+4.64%) |
Jun 10, 2009 | 3.010 | 3.051 | 2.850 | 3.020 | 4,455 | -0.09(-2.89%) |
Jun 09, 2009 | 3.080 | 3.110 | 3.000 | 3.110 | 6,022 | +0.02(+0.65%) |
Jun 08, 2009 | 3.010 | 3.090 | 2.970 | 3.090 | 13,238 | +0.12(+4.04%) |
Jun 05, 2009 | 3.030 | 3.050 | 2.940 | 2.970 | 3,400 | -0.07(-2.30%) |
Jun 04, 2009 | 2.980 | 3.050 | 2.800 | 3.040 | 19,675 | +0.16(+5.56%) |
Jun 03, 2009 | 2.920 | 2.920 | 2.750 | 2.880 | 6,404 | -0.17(-5.57%) |
Jun 02, 2009 | 3.040 | 3.090 | 3.000 | 3.050 | 18,522 | +0.05(+1.67%) |
Jun 01, 2009 | 2.890 | 3.040 | 2.856 | 3.000 | 33,027 | +0.06(+2.04%) |
May 29, 2009 | 2.900 | 2.940 | 2.800 | 2.940 | 23,106 | +0.02(+0.68%) |
May 28, 2009 | 2.895 | 2.960 | 2.895 | 2.920 | 2,635 | +0.09(+3.18%) |
May 27, 2009 | 2.970 | 2.998 | 2.810 | 2.830 | 12,072 | -0.14(-4.71%) |
May 26, 2009 | 2.790 | 2.990 | 2.790 | 2.970 | 29,688 | +0.16(+5.69%) |
May 22, 2009 | 2.860 | 2.980 | 2.810 | 2.810 | 6,150 | -0.12(-4.10%) |
May 21, 2009 | 2.980 | 3.050 | 2.750 | 2.930 | 41,958 | -0.07(-2.33%) |
May 20, 2009 | 3.030 | 3.050 | 2.960 | 3.000 | 6,355 | -0.03(-0.99%) |
May 19, 2009 | 3.050 | 3.050 | 2.986 | 3.030 | 19,989 | -0.02(-0.66%) |
May 18, 2009 | 2.830 | 3.050 | 2.830 | 3.050 | 22,951 | +0.22(+7.77%) |
May 15, 2009 | 2.780 | 2.840 | 2.750 | 2.830 | 9,880 | -0.08(-2.75%) |
May 14, 2009 | 2.790 | 3.050 | 2.730 | 2.910 | 24,398 | -0.26(-8.20%) |
May 13, 2009 | 3.490 | 3.490 | 3.140 | 3.170 | 21,097 | -0.27(-7.85%) |
May 12, 2009 | 3.200 | 3.550 | 3.000 | 3.440 | 42,917 | +0.19(+5.85%) |
May 11, 2009 | 3.270 | 3.350 | 3.021 | 3.250 | 43,120 | -0.14(-4.13%) |
May 08, 2009 | 3.990 | 4.070 | 3.320 | 3.390 | 92,567 | -0.52(-13.30%) |
May 07, 2009 | 3.750 | 3.930 | 3.750 | 3.910 | 30,180 | +0.17(+4.55%) |
May 06, 2009 | 3.330 | 3.750 | 3.040 | 3.740 | 114,988 | +0.66(+21.55%) |
May 05, 2009 | 2.470 | 3.360 | 2.470 | 3.077 | 54,223 | +0.63(+25.59%) |
May 04, 2009 | 2.500 | 2.510 | 2.410 | 2.450 | 25,769 | +0.07(+2.94%) |