Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.380 | 2.403 | 2.352 | 2.375 | 226,239 | +0.03(+1.42%) |
Jul 30, 2009 | 2.371 | 2.428 | 2.309 | 2.342 | 304,569 | -0.03(-1.20%) |
Jul 29, 2009 | 2.380 | 2.418 | 2.352 | 2.371 | 160,214 | -0.02(-0.99%) |
Jul 28, 2009 | 2.403 | 2.423 | 2.323 | 2.394 | 306,069 | -0.03(-1.18%) |
Jul 27, 2009 | 2.428 | 2.428 | 2.409 | 2.423 | 270,631 | +0.03(+1.19%) |
Jul 24, 2009 | 2.328 | 2.432 | 2.318 | 2.394 | 3,355 | +0.09(+3.70%) |
Jul 23, 2009 | 2.242 | 2.323 | 2.238 | 2.309 | 397,519 | +0.06(+2.53%) |
Jul 22, 2009 | 2.228 | 2.276 | 2.228 | 2.252 | 123,524 | +0.02(+1.07%) |
Jul 21, 2009 | 2.266 | 2.266 | 2.209 | 2.228 | 274,860 | -0.03(-1.26%) |
Jul 20, 2009 | 2.314 | 2.314 | 2.214 | 2.257 | 278,182 | -0.02(-0.84%) |
Jul 17, 2009 | 2.352 | 2.352 | 2.257 | 2.276 | 242,032 | -0.05(-2.24%) |
Jul 16, 2009 | 2.323 | 2.328 | 2.257 | 2.328 | 262,957 | +0.07(+3.16%) |
Jul 15, 2009 | 2.185 | 2.347 | 2.162 | 2.257 | 499,462 | +0.09(+4.17%) |
Jul 14, 2009 | 2.185 | 2.185 | 2.143 | 2.166 | 315,041 | -0.01(-0.44%) |
Jul 13, 2009 | 2.147 | 2.185 | 2.114 | 2.176 | 480,004 | -0.00(-0.22%) |
Jul 10, 2009 | 2.266 | 2.328 | 2.157 | 2.181 | 1,101,153 | -0.09(-3.98%) |
Jul 09, 2009 | 2.209 | 2.295 | 2.190 | 2.271 | 282,200 | +0.06(+2.80%) |
Jul 08, 2009 | 2.356 | 2.356 | 2.162 | 2.209 | 640,831 | -0.15(-6.25%) |
Jul 07, 2009 | 2.428 | 2.428 | 2.356 | 2.356 | 508,728 | -0.03(-1.39%) |
Jul 06, 2009 | 2.470 | 2.489 | 2.347 | 2.390 | 780,563 | -0.10(-4.01%) |
Jul 02, 2009 | 2.508 | 2.508 | 2.423 | 2.489 | 250,260 | -0.04(-1.50%) |
Jul 01, 2009 | 2.518 | 2.542 | 2.394 | 2.527 | 367,994 | +0.14(+5.98%) |
Jun 30, 2009 | 2.570 | 2.570 | 2.318 | 2.385 | 654,920 | -0.16(-6.17%) |
Jun 29, 2009 | 2.641 | 2.641 | 2.527 | 2.542 | 502,432 | -0.12(-4.46%) |
Jun 26, 2009 | 2.361 | 2.660 | 2.328 | 2.660 | 3,331,152 | +0.30(+12.68%) |
Jun 25, 2009 | 2.266 | 2.375 | 2.252 | 2.361 | 393,977 | +0.09(+3.76%) |
Jun 24, 2009 | 2.409 | 2.409 | 2.252 | 2.276 | 556,128 | -0.13(-5.52%) |
Jun 23, 2009 | 2.523 | 2.679 | 2.352 | 2.409 | 531,347 | -0.12(-4.70%) |
Jun 22, 2009 | 2.584 | 2.618 | 2.470 | 2.527 | 216,969 | -0.09(-3.27%) |
Jun 19, 2009 | 2.570 | 2.679 | 2.565 | 2.613 | 284,768 | +0.05(+1.85%) |
Jun 18, 2009 | 2.618 | 2.622 | 2.546 | 2.565 | 244,783 | -0.05(-1.82%) |
Jun 17, 2009 | 2.641 | 2.665 | 2.447 | 2.613 | 320,576 | +0.07(+2.61%) |
Jun 16, 2009 | 2.466 | 2.556 | 2.428 | 2.546 | 299,782 | +0.03(+1.13%) |
Jun 15, 2009 | 2.675 | 2.684 | 2.428 | 2.518 | 390,131 | -0.14(-5.36%) |
Jun 12, 2009 | 2.675 | 2.684 | 2.637 | 2.660 | 176,546 | -0.02(-0.71%) |
Jun 11, 2009 | 2.641 | 2.698 | 2.641 | 2.679 | 241,135 | +0.03(+1.08%) |
Jun 10, 2009 | 2.703 | 2.708 | 2.637 | 2.651 | 293,337 | -0.04(-1.41%) |
Jun 09, 2009 | 2.698 | 2.708 | 2.651 | 2.689 | 199,778 | +0.00(+0.18%) |
Jun 08, 2009 | 2.646 | 2.684 | 2.637 | 2.684 | 237,721 | +0.02(+0.89%) |
Jun 05, 2009 | 2.684 | 2.727 | 2.632 | 2.660 | 329,335 | -0.01(-0.53%) |
Jun 04, 2009 | 2.831 | 2.831 | 2.637 | 2.675 | 675,800 | -0.00(-0.18%) |
Jun 03, 2009 | 2.646 | 2.679 | 2.575 | 2.679 | 279,335 | +0.04(+1.62%) |
Jun 02, 2009 | 2.542 | 2.637 | 2.480 | 2.637 | 497,795 | +0.16(+6.53%) |
Jun 01, 2009 | 2.489 | 2.589 | 2.428 | 2.475 | 393,008 | +0.04(+1.56%) |
May 29, 2009 | 2.366 | 2.461 | 2.352 | 2.437 | 1,020,609 | +0.09(+3.85%) |
May 28, 2009 | 2.143 | 2.356 | 2.138 | 2.347 | 360,157 | +0.17(+7.63%) |
May 27, 2009 | 2.166 | 2.219 | 2.133 | 2.181 | 311,725 | +0.02(+0.88%) |
May 26, 2009 | 2.133 | 2.185 | 2.100 | 2.162 | 337,616 | +0.05(+2.48%) |
May 22, 2009 | 2.019 | 2.114 | 2.019 | 2.109 | 202,818 | +0.07(+3.50%) |
May 21, 2009 | 2.090 | 2.108 | 2.019 | 2.038 | 181,947 | -0.08(-3.60%) |
May 20, 2009 | 2.090 | 2.114 | 2.089 | 2.114 | 220,444 | +0.02(+1.14%) |
May 19, 2009 | 2.052 | 2.090 | 2.019 | 2.090 | 359,787 | +0.04(+2.09%) |
May 18, 2009 | 2.038 | 2.067 | 2.019 | 2.048 | 144,343 | +0.03(+1.41%) |
May 15, 2009 | 2.029 | 2.048 | 1.991 | 2.019 | 236,839 | -0.01(-0.47%) |
May 14, 2009 | 1.900 | 2.029 | 1.900 | 2.029 | 195,010 | +0.13(+6.75%) |
May 13, 2009 | 2.052 | 2.052 | 1.886 | 1.900 | 409,222 | -0.15(-7.41%) |
May 12, 2009 | 2.124 | 2.124 | 1.986 | 2.052 | 550,807 | +0.08(+4.10%) |
May 11, 2009 | 2.033 | 2.043 | 1.962 | 1.972 | 220,764 | +0.00(+0.00%) |
May 08, 2009 | 2.038 | 2.038 | 1.962 | 1.972 | 291,495 | -0.00(-0.24%) |
May 07, 2009 | 1.995 | 2.019 | 1.967 | 1.976 | 275,519 | -0.02(-0.95%) |
May 06, 2009 | 2.000 | 2.043 | 1.967 | 1.995 | 209,054 | -0.00(-0.24%) |
May 05, 2009 | 1.924 | 2.000 | 1.915 | 2.000 | 171,417 | +0.08(+4.21%) |
May 04, 2009 | 1.919 | 1.938 | 1.900 | 1.919 | 268,166 | -0.03(-1.70%) |