Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.110 | 2.220 | 2.090 | 2.210 | 621,700 | +0.08(+3.76%) |
Jul 30, 2009 | 2.110 | 2.155 | 2.050 | 2.130 | 814,606 | +0.01(+0.47%) |
Jul 29, 2009 | 2.070 | 2.140 | 1.850 | 2.120 | 1,666,328 | +0.04(+1.92%) |
Jul 28, 2009 | 2.040 | 2.170 | 2.020 | 2.080 | 1,832,861 | +0.02(+0.97%) |
Jul 27, 2009 | 2.180 | 2.220 | 1.680 | 2.060 | 2,352,053 | -0.06(-2.83%) |
Jul 24, 2009 | 2.250 | 2.260 | 2.110 | 2.120 | 1,169,060 | -0.02(-0.93%) |
Jul 23, 2009 | 1.970 | 2.220 | 1.970 | 2.140 | 2,277,533 | +0.14(+7.00%) |
Jul 22, 2009 | 1.960 | 2.020 | 1.945 | 2.000 | 1,483,362 | +0.04(+2.04%) |
Jul 21, 2009 | 1.980 | 1.980 | 1.900 | 1.960 | 204,641 | +0.00(+0.00%) |
Jul 20, 2009 | 1.970 | 2.010 | 1.910 | 1.960 | 232,468 | +0.01(+0.51%) |
Jul 17, 2009 | 1.990 | 1.990 | 1.900 | 1.950 | 395,296 | -0.03(-1.52%) |
Jul 16, 2009 | 1.970 | 2.000 | 1.910 | 1.980 | 505,615 | +0.01(+0.51%) |
Jul 15, 2009 | 1.880 | 1.990 | 1.850 | 1.970 | 577,232 | +0.11(+5.91%) |
Jul 14, 2009 | 1.830 | 1.860 | 1.800 | 1.860 | 329,510 | +0.02(+1.09%) |
Jul 13, 2009 | 1.800 | 1.870 | 1.790 | 1.840 | 347,169 | +0.04(+2.22%) |
Jul 10, 2009 | 1.790 | 1.820 | 1.710 | 1.800 | 558,587 | +0.00(+0.00%) |
Jul 09, 2009 | 1.710 | 1.830 | 1.700 | 1.800 | 488,633 | +0.10(+5.88%) |
Jul 08, 2009 | 1.680 | 1.730 | 1.660 | 1.700 | 524,026 | +0.01(+0.59%) |
Jul 07, 2009 | 1.790 | 1.810 | 1.680 | 1.690 | 455,826 | -0.09(-5.06%) |
Jul 06, 2009 | 1.740 | 1.800 | 1.710 | 1.780 | 354,446 | +0.02(+1.14%) |
Jul 02, 2009 | 1.850 | 1.920 | 1.750 | 1.760 | 718,760 | -0.13(-6.88%) |
Jul 01, 2009 | 1.900 | 1.930 | 1.830 | 1.890 | 516,421 | +0.01(+0.53%) |
Jun 30, 2009 | 1.870 | 1.940 | 1.820 | 1.880 | 505,679 | +0.02(+1.08%) |
Jun 29, 2009 | 1.950 | 1.950 | 1.840 | 1.860 | 547,022 | -0.14(-7.00%) |
Jun 26, 2009 | 1.840 | 2.000 | 1.800 | 2.000 | 3,457,654 | +0.17(+9.29%) |
Jun 25, 2009 | 1.800 | 1.870 | 1.770 | 1.830 | 382,627 | +0.04(+2.23%) |
Jun 24, 2009 | 1.810 | 1.860 | 1.720 | 1.790 | 437,663 | +0.00(+0.00%) |
Jun 23, 2009 | 1.790 | 1.860 | 1.740 | 1.790 | 552,871 | +0.00(+0.00%) |
Jun 22, 2009 | 1.830 | 1.870 | 1.780 | 1.790 | 558,117 | -0.09(-4.79%) |
Jun 19, 2009 | 1.980 | 2.020 | 1.850 | 1.880 | 1,519,082 | -0.07(-3.59%) |
Jun 18, 2009 | 1.960 | 1.990 | 1.920 | 1.950 | 271,217 | -0.02(-1.02%) |
Jun 17, 2009 | 1.950 | 2.040 | 1.840 | 1.970 | 798,079 | +0.02(+1.03%) |
Jun 16, 2009 | 2.080 | 2.090 | 1.920 | 1.950 | 745,738 | -0.09(-4.41%) |
Jun 15, 2009 | 2.040 | 2.090 | 1.960 | 2.040 | 468,674 | -0.02(-0.97%) |
Jun 12, 2009 | 2.080 | 2.090 | 2.020 | 2.060 | 697,133 | -0.03(-1.44%) |
Jun 11, 2009 | 2.080 | 2.100 | 2.040 | 2.090 | 568,869 | +0.01(+0.48%) |
Jun 10, 2009 | 2.100 | 2.100 | 2.020 | 2.080 | 682,232 | +0.02(+0.97%) |
Jun 09, 2009 | 2.030 | 2.110 | 2.030 | 2.060 | 615,796 | +0.03(+1.48%) |
Jun 08, 2009 | 2.000 | 2.070 | 1.960 | 2.030 | 544,054 | -0.01(-0.49%) |
Jun 05, 2009 | 2.220 | 2.260 | 2.010 | 2.040 | 1,649,561 | -0.03(-1.45%) |
Jun 04, 2009 | 2.050 | 2.090 | 1.900 | 2.070 | 776,430 | +0.03(+1.47%) |
Jun 03, 2009 | 2.070 | 2.070 | 1.960 | 2.040 | 672,847 | -0.04(-1.92%) |
Jun 02, 2009 | 2.000 | 2.090 | 1.860 | 2.080 | 691,593 | +0.08(+4.00%) |
Jun 01, 2009 | 2.010 | 2.025 | 1.910 | 2.000 | 1,410,313 | +0.02(+1.01%) |
May 29, 2009 | 1.870 | 2.000 | 1.830 | 1.980 | 1,323,613 | +0.11(+5.88%) |
May 28, 2009 | 1.830 | 1.900 | 1.720 | 1.870 | 375,707 | +0.06(+3.31%) |
May 27, 2009 | 1.760 | 1.890 | 1.700 | 1.810 | 656,657 | +0.04(+2.26%) |
May 26, 2009 | 1.660 | 1.780 | 1.660 | 1.770 | 427,188 | +0.09(+5.36%) |
May 22, 2009 | 1.670 | 1.760 | 1.660 | 1.680 | 395,081 | +0.02(+1.20%) |
May 21, 2009 | 1.690 | 1.720 | 1.650 | 1.660 | 265,961 | -0.05(-2.92%) |
May 20, 2009 | 1.760 | 1.800 | 1.680 | 1.710 | 898,922 | -0.04(-2.29%) |
May 19, 2009 | 1.780 | 1.780 | 1.650 | 1.750 | 849,941 | -0.02(-1.13%) |
May 18, 2009 | 1.640 | 1.800 | 1.580 | 1.770 | 676,168 | +0.10(+5.99%) |
May 15, 2009 | 1.700 | 1.700 | 1.610 | 1.670 | 341,650 | -0.01(-0.60%) |
May 14, 2009 | 1.600 | 1.730 | 1.580 | 1.680 | 380,308 | +0.10(+6.33%) |
May 13, 2009 | 1.700 | 1.740 | 1.570 | 1.580 | 512,843 | -0.15(-8.67%) |
May 12, 2009 | 1.820 | 1.840 | 1.700 | 1.730 | 681,500 | -0.08(-4.42%) |
May 11, 2009 | 1.750 | 1.810 | 1.720 | 1.810 | 542,394 | +0.01(+0.56%) |
May 08, 2009 | 1.760 | 1.840 | 1.700 | 1.800 | 418,283 | +0.07(+4.05%) |
May 07, 2009 | 1.830 | 1.890 | 1.670 | 1.730 | 562,840 | -0.06(-3.35%) |
May 06, 2009 | 1.730 | 1.790 | 1.700 | 1.790 | 601,474 | +0.07(+4.07%) |
May 05, 2009 | 1.810 | 1.830 | 1.680 | 1.720 | 1,142,964 | -0.08(-4.44%) |
May 04, 2009 | 1.800 | 1.817 | 1.748 | 1.800 | 846,080 | +0.07(+4.05%) |