Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.290 | 2.400 | 2.211 | 2.270 | 684,369 | -0.03(-1.30%) |
Jul 30, 2009 | 2.280 | 2.390 | 2.255 | 2.300 | 423,829 | +0.05(+2.22%) |
Jul 29, 2009 | 2.270 | 2.310 | 2.220 | 2.250 | 108,510 | -0.05(-2.17%) |
Jul 28, 2009 | 2.230 | 2.310 | 2.200 | 2.300 | 222,326 | +0.00(+0.00%) |
Jul 27, 2009 | 2.320 | 2.360 | 2.230 | 2.300 | 271,570 | -0.05(-2.13%) |
Jul 24, 2009 | 2.240 | 2.390 | 2.190 | 2.350 | 419,424 | +0.11(+4.91%) |
Jul 23, 2009 | 2.080 | 2.300 | 2.070 | 2.240 | 1,209,041 | +0.15(+7.18%) |
Jul 22, 2009 | 2.030 | 2.100 | 2.000 | 2.090 | 658,052 | +0.11(+5.56%) |
Jul 21, 2009 | 2.230 | 2.230 | 1.970 | 1.980 | 851,976 | +0.00(+0.00%) |
Jul 20, 2009 | 2.090 | 2.100 | 1.980 | 1.980 | 1,331,627 | -0.02(-1.00%) |
Jul 17, 2009 | 2.160 | 2.160 | 1.990 | 2.000 | 617,669 | -0.15(-6.98%) |
Jul 16, 2009 | 2.100 | 2.170 | 2.070 | 2.150 | 237,071 | +0.02(+0.94%) |
Jul 15, 2009 | 2.070 | 2.130 | 2.060 | 2.130 | 481,481 | +0.09(+4.41%) |
Jul 14, 2009 | 2.100 | 2.100 | 1.970 | 2.040 | 462,913 | -0.03(-1.45%) |
Jul 13, 2009 | 1.990 | 2.090 | 1.960 | 2.070 | 380,393 | +0.11(+5.61%) |
Jul 10, 2009 | 1.960 | 2.000 | 1.930 | 1.960 | 121,310 | +0.03(+1.55%) |
Jul 09, 2009 | 1.940 | 2.010 | 1.890 | 1.930 | 309,905 | +0.01(+0.52%) |
Jul 08, 2009 | 2.020 | 2.020 | 1.860 | 1.920 | 401,776 | -0.08(-4.00%) |
Jul 07, 2009 | 1.980 | 2.030 | 1.960 | 2.000 | 313,082 | +0.01(+0.50%) |
Jul 06, 2009 | 1.940 | 2.000 | 1.910 | 1.990 | 314,736 | +0.05(+2.58%) |
Jul 02, 2009 | 2.050 | 2.050 | 1.910 | 1.940 | 407,201 | -0.15(-7.18%) |
Jul 01, 2009 | 2.030 | 2.120 | 2.020 | 2.090 | 243,639 | +0.09(+4.50%) |
Jun 30, 2009 | 1.960 | 2.110 | 1.960 | 2.000 | 499,655 | +0.05(+2.56%) |
Jun 29, 2009 | 2.000 | 2.100 | 1.930 | 1.950 | 630,024 | -0.08(-3.94%) |
Jun 26, 2009 | 1.840 | 2.230 | 1.770 | 2.030 | 1,508,884 | +0.17(+9.14%) |
Jun 25, 2009 | 1.810 | 1.860 | 1.760 | 1.860 | 364,121 | +0.08(+4.49%) |
Jun 24, 2009 | 1.760 | 1.800 | 1.700 | 1.780 | 412,486 | +0.05(+2.89%) |
Jun 23, 2009 | 1.680 | 1.740 | 1.680 | 1.730 | 266,525 | +0.06(+3.59%) |
Jun 22, 2009 | 1.770 | 1.780 | 1.650 | 1.670 | 520,222 | -0.12(-6.70%) |
Jun 19, 2009 | 1.920 | 1.950 | 1.750 | 1.790 | 1,068,157 | -0.09(-4.79%) |
Jun 18, 2009 | 1.920 | 1.920 | 1.850 | 1.880 | 207,427 | -0.01(-0.53%) |
Jun 17, 2009 | 1.840 | 1.980 | 1.805 | 1.890 | 993,319 | +0.01(+0.53%) |
Jun 16, 2009 | 1.780 | 1.900 | 1.730 | 1.880 | 821,718 | +0.13(+7.43%) |
Jun 15, 2009 | 1.740 | 1.750 | 1.660 | 1.750 | 812,320 | +0.01(+0.57%) |
Jun 12, 2009 | 1.750 | 1.750 | 1.640 | 1.740 | 2,541,845 | +0.03(+1.75%) |
Jun 11, 2009 | 1.640 | 1.740 | 1.630 | 1.710 | 3,341,360 | +0.10(+6.21%) |
Jun 10, 2009 | 1.680 | 1.720 | 1.600 | 1.610 | 518,816 | -0.05(-3.01%) |
Jun 09, 2009 | 1.710 | 1.730 | 1.660 | 1.660 | 673,732 | -0.03(-1.78%) |
Jun 08, 2009 | 1.750 | 1.830 | 1.690 | 1.690 | 442,780 | -0.15(-8.15%) |
Jun 05, 2009 | 1.880 | 1.880 | 1.810 | 1.840 | 140,263 | -0.01(-0.54%) |
Jun 04, 2009 | 1.880 | 1.900 | 1.830 | 1.850 | 271,288 | +0.00(+0.00%) |
Jun 03, 2009 | 1.730 | 1.890 | 1.803 | 1.850 | 270,037 | +0.03(+1.65%) |
Jun 02, 2009 | 1.730 | 1.830 | 1.730 | 1.820 | 480,255 | +0.07(+4.00%) |
Jun 01, 2009 | 1.720 | 1.750 | 1.700 | 1.750 | 289,877 | +0.10(+6.06%) |
May 29, 2009 | 1.600 | 1.670 | 1.600 | 1.650 | 623,257 | +0.00(+0.00%) |
May 28, 2009 | 1.690 | 1.710 | 1.630 | 1.650 | 311,861 | -0.02(-1.20%) |
May 27, 2009 | 1.750 | 1.770 | 1.670 | 1.670 | 248,924 | -0.09(-5.11%) |
May 26, 2009 | 1.680 | 1.760 | 1.680 | 1.760 | 278,817 | +0.06(+3.53%) |
May 22, 2009 | 1.680 | 1.750 | 1.680 | 1.700 | 126,885 | +0.03(+1.80%) |
May 21, 2009 | 1.620 | 1.700 | 1.620 | 1.670 | 207,575 | +0.02(+1.21%) |
May 20, 2009 | 1.670 | 1.750 | 1.640 | 1.650 | 282,658 | +0.00(+0.00%) |
May 19, 2009 | 1.810 | 1.820 | 1.650 | 1.650 | 358,394 | -0.13(-7.30%) |
May 18, 2009 | 1.630 | 1.780 | 1.630 | 1.780 | 339,202 | +0.17(+10.56%) |
May 15, 2009 | 1.670 | 1.670 | 1.580 | 1.610 | 208,399 | -0.01(-0.62%) |
May 14, 2009 | 1.570 | 1.670 | 1.570 | 1.620 | 229,522 | +0.04(+2.53%) |
May 13, 2009 | 1.660 | 1.670 | 1.580 | 1.580 | 222,990 | -0.10(-5.95%) |
May 12, 2009 | 1.720 | 1.750 | 1.660 | 1.680 | 143,406 | -0.03(-1.75%) |
May 11, 2009 | 1.730 | 1.750 | 1.690 | 1.710 | 133,319 | -0.06(-3.39%) |
May 08, 2009 | 1.780 | 1.790 | 1.681 | 1.770 | 148,717 | +0.03(+1.72%) |
May 07, 2009 | 1.780 | 1.800 | 1.680 | 1.740 | 282,444 | -0.03(-1.69%) |
May 06, 2009 | 1.740 | 1.790 | 1.740 | 1.770 | 205,737 | +0.06(+3.51%) |
May 05, 2009 | 1.790 | 1.810 | 1.690 | 1.710 | 271,960 | -0.09(-5.00%) |
May 04, 2009 | 1.780 | 1.800 | 1.730 | 1.800 | 217,727 | +0.06(+3.45%) |