Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.590 | 2.626 | 2.504 | 2.507 | 2,940,011 | -0.09(-3.45%) |
Jul 30, 2009 | 2.504 | 2.629 | 2.504 | 2.597 | 2,645,736 | +0.13(+5.23%) |
Jul 29, 2009 | 2.439 | 2.500 | 2.439 | 2.468 | 9,094,757 | +0.00(+0.15%) |
Jul 28, 2009 | 2.489 | 2.504 | 2.443 | 2.464 | 2,531,073 | -0.03(-1.01%) |
Jul 27, 2009 | 2.507 | 2.525 | 2.472 | 2.489 | 2,121,052 | -0.03(-1.28%) |
Jul 24, 2009 | 2.468 | 2.532 | 2.457 | 2.522 | 5,388 | +0.04(+1.44%) |
Jul 23, 2009 | 2.421 | 2.507 | 2.400 | 2.486 | 2,686,890 | +0.07(+2.81%) |
Jul 22, 2009 | 2.386 | 2.450 | 2.375 | 2.418 | 2,864,436 | +0.02(+0.75%) |
Jul 21, 2009 | 2.450 | 2.461 | 2.375 | 2.400 | 2,907,961 | -0.05(-1.90%) |
Jul 20, 2009 | 2.382 | 2.446 | 2.364 | 2.446 | 913,400 | +0.09(+3.64%) |
Jul 17, 2009 | 2.371 | 2.386 | 2.321 | 2.360 | 940,346 | -0.02(-0.75%) |
Jul 16, 2009 | 2.360 | 2.386 | 2.314 | 2.378 | 782,162 | +0.01(+0.45%) |
Jul 15, 2009 | 2.275 | 2.378 | 2.246 | 2.368 | 1,727,877 | +0.14(+6.27%) |
Jul 14, 2009 | 2.199 | 2.235 | 2.135 | 2.228 | 1,461,853 | +0.05(+2.47%) |
Jul 13, 2009 | 2.088 | 2.185 | 2.085 | 2.174 | 1,028,534 | +0.10(+5.02%) |
Jul 10, 2009 | 2.060 | 2.092 | 2.017 | 2.070 | 880,534 | -0.01(-0.52%) |
Jul 09, 2009 | 2.113 | 2.135 | 2.078 | 2.081 | 786,690 | +0.00(+0.00%) |
Jul 08, 2009 | 2.138 | 2.146 | 2.024 | 2.081 | 1,419,501 | -0.04(-1.69%) |
Jul 07, 2009 | 2.174 | 2.192 | 2.106 | 2.117 | 1,022,736 | -0.05(-2.31%) |
Jul 06, 2009 | 2.120 | 2.174 | 2.078 | 2.167 | 1,456,280 | +0.04(+1.85%) |
Jul 02, 2009 | 2.196 | 2.232 | 2.110 | 2.128 | 1,141,567 | -0.13(-5.86%) |
Jul 01, 2009 | 2.199 | 2.278 | 2.163 | 2.260 | 1,690,456 | +0.09(+3.95%) |
Jun 30, 2009 | 2.163 | 2.199 | 2.138 | 2.174 | 1,655,985 | +0.01(+0.33%) |
Jun 29, 2009 | 2.206 | 2.232 | 2.131 | 2.167 | 1,140,847 | -0.02(-0.82%) |
Jun 26, 2009 | 2.085 | 2.203 | 2.081 | 2.185 | 4,265,902 | +0.08(+3.74%) |
Jun 25, 2009 | 2.085 | 2.106 | 2.070 | 2.106 | 2,558,676 | +0.02(+1.03%) |
Jun 24, 2009 | 2.031 | 2.106 | 2.024 | 2.085 | 1,234,311 | +0.08(+4.11%) |
Jun 23, 2009 | 2.024 | 2.052 | 1.999 | 2.002 | 1,776,421 | +0.00(+0.18%) |
Jun 22, 2009 | 2.020 | 2.070 | 1.992 | 1.999 | 1,275,077 | -0.05(-2.45%) |
Jun 19, 2009 | 2.092 | 2.110 | 2.042 | 2.049 | 2,174,477 | -0.01(-0.52%) |
Jun 18, 2009 | 2.038 | 2.084 | 2.013 | 2.060 | 1,138,733 | +0.02(+1.05%) |
Jun 17, 2009 | 2.113 | 2.135 | 2.013 | 2.038 | 1,981,746 | -0.07(-3.40%) |
Jun 16, 2009 | 2.174 | 2.181 | 2.095 | 2.110 | 1,450,465 | -0.04(-1.67%) |
Jun 15, 2009 | 2.239 | 2.239 | 2.038 | 2.146 | 4,375,001 | -0.12(-5.37%) |
Jun 12, 2009 | 2.235 | 2.271 | 2.214 | 2.267 | 2,843,603 | +0.01(+0.64%) |
Jun 11, 2009 | 2.275 | 2.339 | 2.249 | 2.253 | 2,075,906 | -0.03(-1.10%) |
Jun 10, 2009 | 2.314 | 2.328 | 2.214 | 2.278 | 2,788,688 | -0.03(-1.24%) |
Jun 09, 2009 | 2.382 | 2.398 | 2.307 | 2.307 | 1,916,886 | -0.13(-5.43%) |
Jun 08, 2009 | 2.393 | 2.461 | 2.350 | 2.439 | 2,490,209 | +0.04(+1.49%) |
Jun 05, 2009 | 2.493 | 2.493 | 2.393 | 2.403 | 1,743,590 | -0.05(-2.04%) |
Jun 04, 2009 | 2.446 | 2.472 | 2.378 | 2.454 | 1,872,787 | +0.08(+3.16%) |
Jun 03, 2009 | 2.396 | 2.448 | 2.335 | 2.378 | 2,323,211 | -0.00(-0.15%) |
Jun 02, 2009 | 2.335 | 2.472 | 2.310 | 2.382 | 2,447,492 | +0.05(+2.15%) |
Jun 01, 2009 | 2.321 | 2.425 | 2.275 | 2.332 | 2,686,530 | +0.08(+3.33%) |
May 29, 2009 | 2.181 | 2.257 | 2.120 | 2.257 | 2,656,833 | +0.08(+3.45%) |
May 28, 2009 | 2.174 | 2.192 | 2.088 | 2.181 | 2,404,294 | +0.05(+2.35%) |
May 27, 2009 | 2.146 | 2.167 | 2.070 | 2.131 | 3,958,096 | -0.01(-0.67%) |
May 26, 2009 | 1.984 | 2.146 | 1.959 | 2.146 | 2,197,355 | +0.17(+8.51%) |
May 22, 2009 | 2.013 | 2.013 | 1.963 | 1.977 | 849,928 | -0.01(-0.54%) |
May 21, 2009 | 1.945 | 1.995 | 1.898 | 1.988 | 2,122,607 | +0.01(+0.73%) |
May 20, 2009 | 1.916 | 1.988 | 1.884 | 1.974 | 4,793,621 | +0.09(+4.55%) |
May 19, 2009 | 1.941 | 1.945 | 1.859 | 1.888 | 1,890,230 | -0.03(-1.68%) |
May 18, 2009 | 1.787 | 1.927 | 1.784 | 1.920 | 2,532,413 | +0.16(+8.94%) |
May 15, 2009 | 1.805 | 1.863 | 1.759 | 1.762 | 2,756,761 | -0.06(-3.34%) |
May 14, 2009 | 1.798 | 1.880 | 1.769 | 1.823 | 3,790,880 | +0.03(+1.80%) |
May 13, 2009 | 1.927 | 1.952 | 1.791 | 1.791 | 2,733,528 | -0.17(-8.76%) |
May 12, 2009 | 1.977 | 2.006 | 1.931 | 1.963 | 1,815,674 | +0.00(+0.18%) |
May 11, 2009 | 1.931 | 1.995 | 1.898 | 1.959 | 1,524,552 | -0.02(-0.91%) |
May 08, 2009 | 1.934 | 1.999 | 1.916 | 1.977 | 3,254,791 | +0.10(+5.54%) |
May 07, 2009 | 1.995 | 1.995 | 1.870 | 1.873 | 4,439,191 | -0.06(-3.15%) |
May 06, 2009 | 1.988 | 2.013 | 1.895 | 1.934 | 5,123,698 | -0.04(-1.82%) |
May 05, 2009 | 2.056 | 2.056 | 1.923 | 1.970 | 3,131,490 | -0.10(-4.84%) |
May 04, 2009 | 2.009 | 2.081 | 1.995 | 2.070 | 3,543,706 | +0.08(+4.14%) |