Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.404 | 2.485 | 2.404 | 2.419 | 2,500,300 | +0.00(+0.00%) |
Jul 30, 2009 | 2.405 | 2.480 | 2.396 | 2.419 | 2,207,036 | +0.07(+3.08%) |
Jul 29, 2009 | 2.335 | 2.373 | 2.324 | 2.346 | 839,602 | -0.02(-0.97%) |
Jul 28, 2009 | 2.333 | 2.386 | 2.306 | 2.369 | 1,359,630 | +0.03(+1.10%) |
Jul 27, 2009 | 2.337 | 2.365 | 2.309 | 2.343 | 768,739 | -0.00(-0.21%) |
Jul 24, 2009 | 2.304 | 2.354 | 2.281 | 2.348 | 1,110,047 | +0.02(+0.84%) |
Jul 23, 2009 | 2.194 | 2.354 | 2.186 | 2.329 | 1,565,848 | +0.14(+6.29%) |
Jul 22, 2009 | 2.145 | 2.223 | 2.142 | 2.191 | 539,865 | +0.02(+0.80%) |
Jul 21, 2009 | 2.211 | 2.220 | 2.115 | 2.173 | 1,033,910 | -0.01(-0.49%) |
Jul 20, 2009 | 2.161 | 2.189 | 2.133 | 2.184 | 931,829 | +0.05(+2.33%) |
Jul 17, 2009 | 2.152 | 2.153 | 2.112 | 2.134 | 933,581 | -0.02(-0.77%) |
Jul 16, 2009 | 2.084 | 2.168 | 2.074 | 2.151 | 606,007 | +0.05(+2.51%) |
Jul 15, 2009 | 2.021 | 2.100 | 2.005 | 2.098 | 1,551,919 | +0.15(+7.45%) |
Jul 14, 2009 | 1.934 | 1.962 | 1.899 | 1.953 | 767,111 | +0.03(+1.78%) |
Jul 13, 2009 | 1.846 | 1.926 | 1.846 | 1.919 | 452,841 | +0.08(+4.47%) |
Jul 10, 2009 | 1.802 | 1.846 | 1.779 | 1.837 | 407,971 | +0.02(+0.86%) |
Jul 09, 2009 | 1.846 | 1.853 | 1.807 | 1.821 | 388,809 | -0.00(-0.27%) |
Jul 08, 2009 | 1.848 | 1.865 | 1.768 | 1.826 | 1,088,212 | -0.02(-0.95%) |
Jul 07, 2009 | 1.903 | 1.913 | 1.842 | 1.843 | 632,820 | -0.08(-4.02%) |
Jul 06, 2009 | 1.907 | 1.938 | 1.850 | 1.921 | 1,226,445 | -0.03(-1.50%) |
Jul 02, 2009 | 2.039 | 2.039 | 1.933 | 1.950 | 970,328 | -0.14(-6.81%) |
Jul 01, 2009 | 2.047 | 2.121 | 2.047 | 2.092 | 712,307 | +0.08(+4.03%) |
Jun 30, 2009 | 2.034 | 2.053 | 1.992 | 2.011 | 850,878 | -0.01(-0.72%) |
Jun 29, 2009 | 2.030 | 2.047 | 1.967 | 2.026 | 444,432 | +0.03(+1.67%) |
Jun 26, 2009 | 1.953 | 2.036 | 1.947 | 1.993 | 435,891 | +0.02(+0.84%) |
Jun 25, 2009 | 1.902 | 1.976 | 1.902 | 1.976 | 525,844 | +0.11(+5.69%) |
Jun 24, 2009 | 1.880 | 1.926 | 1.857 | 1.870 | 567,590 | +0.02(+0.84%) |
Jun 23, 2009 | 1.904 | 1.920 | 1.842 | 1.854 | 804,012 | -0.04(-1.91%) |
Jun 22, 2009 | 1.997 | 2.000 | 1.887 | 1.890 | 1,590,234 | -0.15(-7.37%) |
Jun 19, 2009 | 2.069 | 2.079 | 2.019 | 2.041 | 714,509 | +0.04(+1.75%) |
Jun 18, 2009 | 1.996 | 2.036 | 1.952 | 2.006 | 1,848,502 | +0.02(+0.83%) |
Jun 17, 2009 | 1.955 | 2.034 | 1.923 | 1.989 | 1,811,355 | +0.04(+1.95%) |
Jun 16, 2009 | 2.062 | 2.068 | 1.948 | 1.951 | 898,667 | -0.07(-3.66%) |
Jun 15, 2009 | 2.093 | 2.093 | 1.985 | 2.025 | 1,646,185 | -0.12(-5.64%) |
Jun 12, 2009 | 2.114 | 2.150 | 2.077 | 2.146 | 596,052 | +0.01(+0.46%) |
Jun 11, 2009 | 2.159 | 2.209 | 2.135 | 2.136 | 1,960,588 | -0.04(-1.71%) |
Jun 10, 2009 | 2.231 | 2.231 | 2.077 | 2.173 | 3,313,591 | -0.00(-0.18%) |
Jun 09, 2009 | 2.188 | 2.214 | 2.160 | 2.177 | 602,484 | +0.01(+0.45%) |
Jun 08, 2009 | 2.137 | 2.215 | 2.110 | 2.168 | 827,742 | -0.03(-1.46%) |
Jun 05, 2009 | 2.247 | 2.257 | 2.164 | 2.200 | 1,430,697 | -0.01(-0.62%) |
Jun 04, 2009 | 2.163 | 2.213 | 2.112 | 2.213 | 1,976,954 | +0.09(+4.13%) |
Jun 03, 2009 | 2.138 | 2.150 | 2.088 | 2.126 | 1,075,481 | -0.06(-2.75%) |
Jun 02, 2009 | 2.118 | 2.204 | 2.093 | 2.186 | 1,213,694 | +0.06(+2.78%) |
Jun 01, 2009 | 2.047 | 2.151 | 2.042 | 2.127 | 1,925,264 | +0.15(+7.77%) |
May 29, 2009 | 1.923 | 1.973 | 1.895 | 1.973 | 834,778 | +0.07(+3.59%) |
May 28, 2009 | 1.916 | 1.937 | 1.820 | 1.905 | 2,691,955 | +0.01(+0.78%) |
May 27, 2009 | 1.964 | 1.998 | 1.890 | 1.890 | 1,595,887 | -0.08(-4.21%) |
May 26, 2009 | 1.764 | 1.991 | 1.763 | 1.973 | 2,161,163 | +0.17(+9.66%) |
May 22, 2009 | 1.856 | 1.871 | 1.799 | 1.799 | 1,121,252 | -0.04(-2.16%) |
May 21, 2009 | 1.840 | 1.879 | 1.779 | 1.839 | 2,008,612 | -0.06(-3.25%) |
May 20, 2009 | 1.976 | 2.041 | 1.891 | 1.901 | 2,374,203 | -0.03(-1.62%) |
May 19, 2009 | 1.940 | 1.981 | 1.893 | 1.932 | 1,090,393 | -0.01(-0.35%) |
May 18, 2009 | 1.863 | 1.949 | 1.846 | 1.939 | 1,563,165 | +0.13(+7.41%) |
May 15, 2009 | 1.819 | 1.869 | 1.777 | 1.805 | 2,281,586 | -0.02(-1.01%) |
May 14, 2009 | 1.777 | 1.888 | 1.758 | 1.824 | 1,589,845 | +0.05(+2.91%) |
May 13, 2009 | 1.884 | 1.898 | 1.770 | 1.772 | 4,279,527 | -0.19(-9.75%) |
May 12, 2009 | 2.041 | 2.066 | 1.893 | 1.964 | 1,371,787 | -0.06(-2.76%) |
May 11, 2009 | 2.040 | 2.064 | 2.004 | 2.019 | 1,052,212 | -0.10(-4.66%) |
May 08, 2009 | 2.049 | 2.122 | 2.008 | 2.118 | 2,627,278 | +0.13(+6.39%) |
May 07, 2009 | 2.143 | 2.145 | 1.946 | 1.991 | 2,105,110 | -0.08(-3.84%) |
May 06, 2009 | 2.092 | 2.114 | 1.992 | 2.070 | 2,708,291 | +0.02(+0.96%) |
May 05, 2009 | 2.068 | 2.072 | 1.992 | 2.050 | 2,044,806 | -0.02(-1.18%) |
May 04, 2009 | 1.981 | 2.082 | 1.963 | 2.075 | 3,493,294 | +0.15(+7.65%) |