Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.420 | 3.470 | 3.320 | 3.330 | 234,098 | -0.09(-2.63%) |
Jul 30, 2009 | 3.350 | 3.470 | 3.170 | 3.420 | 382,853 | +0.10(+3.01%) |
Jul 29, 2009 | 3.350 | 3.600 | 3.250 | 3.320 | 491,533 | -0.03(-0.90%) |
Jul 28, 2009 | 3.200 | 3.390 | 3.190 | 3.350 | 616,134 | +0.16(+5.02%) |
Jul 27, 2009 | 2.990 | 3.210 | 2.980 | 3.190 | 420,077 | +0.20(+6.69%) |
Jul 24, 2009 | 2.990 | 3.000 | 2.850 | 2.990 | 252,906 | -0.01(-0.33%) |
Jul 23, 2009 | 2.900 | 3.000 | 2.890 | 3.000 | 350,424 | +0.08(+2.74%) |
Jul 22, 2009 | 2.840 | 2.920 | 2.800 | 2.920 | 197,722 | +0.08(+2.82%) |
Jul 21, 2009 | 2.830 | 2.890 | 2.770 | 2.840 | 210,166 | +0.01(+0.35%) |
Jul 20, 2009 | 2.790 | 2.950 | 2.700 | 2.830 | 628,580 | +0.04(+1.43%) |
Jul 17, 2009 | 2.840 | 2.960 | 2.790 | 2.790 | 396,570 | -0.04(-1.41%) |
Jul 16, 2009 | 2.750 | 2.850 | 2.700 | 2.830 | 229,434 | +0.08(+2.91%) |
Jul 15, 2009 | 2.670 | 2.750 | 2.620 | 2.750 | 284,120 | +0.10(+3.77%) |
Jul 14, 2009 | 2.590 | 2.680 | 2.530 | 2.650 | 352,679 | +0.07(+2.71%) |
Jul 13, 2009 | 2.480 | 2.580 | 2.410 | 2.580 | 341,393 | +0.18(+7.50%) |
Jul 10, 2009 | 2.310 | 2.440 | 2.250 | 2.400 | 185,948 | +0.08(+3.45%) |
Jul 09, 2009 | 2.370 | 2.460 | 2.310 | 2.320 | 184,853 | -0.09(-3.73%) |
Jul 08, 2009 | 2.580 | 2.700 | 2.130 | 2.410 | 635,919 | -0.17(-6.59%) |
Jul 07, 2009 | 2.670 | 2.790 | 2.560 | 2.580 | 798,891 | -0.09(-3.37%) |
Jul 06, 2009 | 2.570 | 2.700 | 2.530 | 2.670 | 687,422 | +0.09(+3.49%) |
Jul 02, 2009 | 2.580 | 2.690 | 2.360 | 2.580 | 547,625 | +0.02(+0.78%) |
Jul 01, 2009 | 2.390 | 2.690 | 2.330 | 2.560 | 939,704 | +0.21(+8.94%) |
Jun 30, 2009 | 2.410 | 2.490 | 2.200 | 2.350 | 393,231 | -0.12(-4.86%) |
Jun 29, 2009 | 2.390 | 2.490 | 2.150 | 2.470 | 1,410,045 | -0.01(-0.40%) |
Jun 26, 2009 | 1.980 | 2.490 | 1.950 | 2.480 | 8,876,499 | +0.49(+24.78%) |
Jun 25, 2009 | 1.970 | 1.990 | 1.870 | 1.988 | 252,283 | +0.05(+2.45%) |
Jun 24, 2009 | 1.860 | 1.990 | 1.860 | 1.940 | 192,308 | +0.09(+4.86%) |
Jun 23, 2009 | 1.820 | 2.050 | 1.810 | 1.850 | 431,368 | -0.02(-1.07%) |
Jun 22, 2009 | 2.110 | 2.170 | 1.860 | 1.870 | 844,774 | -0.31(-14.22%) |
Jun 19, 2009 | 2.180 | 2.190 | 2.040 | 2.180 | 489,007 | +0.07(+3.32%) |
Jun 18, 2009 | 2.170 | 2.370 | 2.100 | 2.110 | 716,874 | -0.06(-2.76%) |
Jun 17, 2009 | 2.110 | 2.190 | 2.020 | 2.170 | 620,011 | +0.06(+2.84%) |
Jun 16, 2009 | 2.090 | 2.140 | 2.020 | 2.110 | 307,986 | -0.02(-0.94%) |
Jun 15, 2009 | 2.050 | 2.130 | 2.030 | 2.130 | 220,895 | +0.03(+1.43%) |
Jun 12, 2009 | 2.170 | 2.170 | 2.050 | 2.100 | 188,862 | -0.05(-2.33%) |
Jun 11, 2009 | 2.070 | 2.180 | 1.980 | 2.150 | 265,865 | +0.09(+4.37%) |
Jun 10, 2009 | 2.120 | 2.150 | 1.980 | 2.060 | 373,177 | -0.08(-3.74%) |
Jun 09, 2009 | 2.060 | 2.320 | 2.060 | 2.140 | 287,348 | -0.08(-3.60%) |
Jun 08, 2009 | 1.990 | 2.250 | 1.960 | 2.220 | 477,240 | -0.03(-1.33%) |
Jun 05, 2009 | 2.340 | 2.400 | 2.160 | 2.250 | 362,527 | +0.05(+2.27%) |
Jun 04, 2009 | 1.930 | 2.400 | 1.770 | 2.200 | 655,692 | +0.29(+15.18%) |
Jun 03, 2009 | 2.150 | 2.150 | 1.710 | 1.910 | 590,270 | -0.30(-13.57%) |
Jun 02, 2009 | 2.340 | 2.425 | 2.200 | 2.210 | 852,069 | -0.08(-3.49%) |
Jun 01, 2009 | 1.950 | 2.400 | 1.900 | 2.290 | 1,488,935 | +0.43(+23.12%) |
May 29, 2009 | 1.440 | 1.890 | 1.400 | 1.860 | 1,759,483 | +0.46(+32.86%) |
May 28, 2009 | 1.430 | 1.480 | 1.310 | 1.400 | 984,255 | +0.00(+0.00%) |
May 27, 2009 | 1.300 | 1.410 | 1.220 | 1.400 | 933,211 | +0.10(+7.69%) |
May 26, 2009 | 1.070 | 1.300 | 1.050 | 1.300 | 1,385,038 | +0.23(+21.50%) |
May 22, 2009 | 1.110 | 1.110 | 1.010 | 1.070 | 240,763 | +0.01(+0.94%) |
May 21, 2009 | 1.030 | 1.100 | 0.9960 | 1.060 | 581,067 | +0.03(+2.91%) |
May 20, 2009 | 0.8200 | 1.050 | 0.8200 | 1.030 | 705,693 | +0.24(+30.38%) |
May 19, 2009 | 0.9500 | 0.9500 | 0.7076 | 0.7900 | 147,665 | -0.08(-9.20%) |
May 18, 2009 | 0.8801 | 0.9700 | 0.8606 | 0.8700 | 164,713 | +0.00(+0.00%) |
May 15, 2009 | 0.9700 | 1.010 | 0.8700 | 0.8700 | 113,188 | -0.06(-6.45%) |
May 14, 2009 | 0.9000 | 0.9800 | 0.8501 | 0.9300 | 193,674 | -0.05(-5.10%) |
May 13, 2009 | 1.040 | 1.080 | 0.9200 | 0.9800 | 587,012 | -0.17(-14.78%) |
May 12, 2009 | 1.010 | 1.240 | 0.8800 | 1.150 | 1,946,511 | +0.38(+49.35%) |
May 11, 2009 | 0.7000 | 0.7900 | 0.6900 | 0.7700 | 352,400 | +0.09(+13.24%) |
May 08, 2009 | 0.6400 | 0.6900 | 0.6200 | 0.6800 | 94,807 | +0.04(+6.07%) |
May 07, 2009 | 0.6600 | 0.6990 | 0.6400 | 0.6411 | 105,804 | -0.03(-4.31%) |
May 06, 2009 | 0.6600 | 0.6800 | 0.6450 | 0.6700 | 104,233 | +0.00(+0.00%) |
May 05, 2009 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 36,744 | -0.03(-4.29%) |
May 04, 2009 | 0.7000 | 0.7190 | 0.6500 | 0.7000 | 70,693 | +0.00(+0.00%) |