Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.115 | 2.131 | 2.069 | 2.118 | 442,128 | +0.04(+2.03%) |
Jul 30, 2009 | 2.085 | 2.149 | 2.041 | 2.076 | 425,536 | +0.01(+0.31%) |
Jul 29, 2009 | 2.026 | 2.147 | 2.010 | 2.069 | 1,212,322 | +0.03(+1.40%) |
Jul 28, 2009 | 2.155 | 2.155 | 2.031 | 2.041 | 399,961 | -0.10(-4.47%) |
Jul 27, 2009 | 2.117 | 2.147 | 2.093 | 2.136 | 644,031 | +0.06(+3.07%) |
Jul 24, 2009 | 2.052 | 2.076 | 2.033 | 2.072 | 4,473 | +0.03(+1.32%) |
Jul 23, 2009 | 2.055 | 2.090 | 1.994 | 2.045 | 196,858 | -0.03(-1.31%) |
Jul 22, 2009 | 1.974 | 2.106 | 1.974 | 2.072 | 285,973 | +0.09(+4.41%) |
Jul 21, 2009 | 1.982 | 2.036 | 1.979 | 1.985 | 520,733 | +0.00(+0.16%) |
Jul 20, 2009 | 1.905 | 1.987 | 1.904 | 1.982 | 616,451 | +0.08(+4.18%) |
Jul 17, 2009 | 1.902 | 1.904 | 1.885 | 1.902 | 119,434 | +0.00(+0.17%) |
Jul 16, 2009 | 1.912 | 1.916 | 1.891 | 1.899 | 221,340 | -0.00(-0.17%) |
Jul 15, 2009 | 1.878 | 1.920 | 1.878 | 1.902 | 180,813 | +0.04(+2.05%) |
Jul 14, 2009 | 1.843 | 1.864 | 1.799 | 1.864 | 199,132 | +0.02(+1.30%) |
Jul 13, 2009 | 1.885 | 1.886 | 1.838 | 1.840 | 614,592 | -0.08(-4.07%) |
Jul 10, 2009 | 1.926 | 1.926 | 1.902 | 1.918 | 96,823 | -0.00(-0.17%) |
Jul 09, 2009 | 1.944 | 1.948 | 1.912 | 1.921 | 241,293 | -0.00(-0.17%) |
Jul 08, 2009 | 1.942 | 1.942 | 1.902 | 1.924 | 281,789 | -0.00(-0.08%) |
Jul 07, 2009 | 1.897 | 1.958 | 1.897 | 1.926 | 224,689 | +0.02(+0.83%) |
Jul 06, 2009 | 1.966 | 1.979 | 1.910 | 1.910 | 334,203 | -0.09(-4.61%) |
Jul 02, 2009 | 1.991 | 2.002 | 1.941 | 2.002 | 276,883 | +0.02(+1.04%) |
Jul 01, 2009 | 1.967 | 2.022 | 1.967 | 1.982 | 263,325 | +0.02(+0.97%) |
Jun 30, 2009 | 1.909 | 2.001 | 1.888 | 1.963 | 449,755 | +0.06(+3.32%) |
Jun 29, 2009 | 1.907 | 1.924 | 1.894 | 1.900 | 214,360 | -0.01(-0.53%) |
Jun 26, 2009 | 1.896 | 1.929 | 1.894 | 1.910 | 235,878 | -0.00(-0.02%) |
Jun 25, 2009 | 1.889 | 1.910 | 1.878 | 1.910 | 260,109 | +0.01(+0.76%) |
Jun 24, 2009 | 1.910 | 1.934 | 1.894 | 1.896 | 241,387 | -0.00(-0.25%) |
Jun 23, 2009 | 1.901 | 1.974 | 1.891 | 1.901 | 663,029 | +0.00(+0.17%) |
Jun 22, 2009 | 1.909 | 1.909 | 1.878 | 1.897 | 302,948 | +0.00(+0.00%) |
Jun 19, 2009 | 1.904 | 1.907 | 1.875 | 1.897 | 159,182 | +0.00(+0.25%) |
Jun 18, 2009 | 1.912 | 1.912 | 1.878 | 1.893 | 240,156 | -0.04(-1.82%) |
Jun 17, 2009 | 1.964 | 1.964 | 1.915 | 1.928 | 127,042 | -0.01(-0.74%) |
Jun 16, 2009 | 1.932 | 1.988 | 1.932 | 1.942 | 453,945 | +0.00(+0.25%) |
Jun 15, 2009 | 1.953 | 1.974 | 1.912 | 1.937 | 765,230 | -0.01(-0.65%) |
Jun 12, 2009 | 1.926 | 1.967 | 1.920 | 1.950 | 482,392 | +0.04(+2.08%) |
Jun 11, 2009 | 1.958 | 1.974 | 1.910 | 1.910 | 595,631 | -0.00(-0.14%) |
Jun 10, 2009 | 1.983 | 1.983 | 1.902 | 1.913 | 365,891 | -0.05(-2.70%) |
Jun 09, 2009 | 1.964 | 1.980 | 1.958 | 1.966 | 144,419 | +0.00(+0.24%) |
Jun 08, 2009 | 1.980 | 1.991 | 1.958 | 1.961 | 268,364 | -0.02(-0.83%) |
Jun 05, 2009 | 2.014 | 2.014 | 1.959 | 1.978 | 134,009 | -0.00(-0.21%) |
Jun 04, 2009 | 1.931 | 1.988 | 1.931 | 1.982 | 250,830 | +0.07(+3.75%) |
Jun 03, 2009 | 1.947 | 1.974 | 1.886 | 1.910 | 405,282 | -0.05(-2.44%) |
Jun 02, 2009 | 1.977 | 2.006 | 1.955 | 1.958 | 262,546 | -0.03(-1.28%) |
Jun 01, 2009 | 2.006 | 2.023 | 1.974 | 1.983 | 400,005 | -0.00(-0.24%) |
May 29, 2009 | 1.991 | 2.037 | 1.975 | 1.988 | 329,202 | -0.01(-0.48%) |
May 28, 2009 | 2.139 | 2.139 | 1.991 | 1.998 | 1,244,035 | -0.09(-4.49%) |
May 27, 2009 | 2.165 | 2.181 | 2.085 | 2.092 | 502,784 | -0.12(-5.60%) |
May 26, 2009 | 2.179 | 2.228 | 2.128 | 2.216 | 391,172 | +0.04(+1.98%) |
May 22, 2009 | 2.205 | 2.205 | 2.136 | 2.173 | 141,623 | -0.02(-1.09%) |
May 21, 2009 | 2.158 | 2.206 | 2.119 | 2.197 | 230,600 | +0.03(+1.25%) |
May 20, 2009 | 2.205 | 2.228 | 2.170 | 2.170 | 439,320 | -0.03(-1.23%) |
May 19, 2009 | 2.181 | 2.197 | 2.156 | 2.197 | 347,754 | +0.02(+0.73%) |
May 18, 2009 | 2.144 | 2.181 | 2.135 | 2.181 | 179,933 | +0.00(+0.22%) |
May 15, 2009 | 2.093 | 2.176 | 2.039 | 2.176 | 244,371 | +0.11(+5.23%) |
May 14, 2009 | 1.983 | 2.069 | 1.929 | 2.068 | 188,383 | +0.08(+3.84%) |
May 13, 2009 | 2.036 | 2.037 | 1.958 | 1.991 | 254,731 | -0.07(-3.40%) |
May 12, 2009 | 2.157 | 2.157 | 2.042 | 2.061 | 193,352 | -0.08(-3.57%) |
May 11, 2009 | 2.181 | 2.181 | 2.069 | 2.138 | 288,480 | -0.02(-0.74%) |
May 08, 2009 | 2.144 | 2.155 | 2.060 | 2.154 | 407,820 | +0.08(+3.92%) |
May 07, 2009 | 2.143 | 2.158 | 2.069 | 2.072 | 379,769 | -0.03(-1.44%) |
May 06, 2009 | 1.923 | 2.133 | 1.896 | 2.103 | 698,084 | +0.19(+10.08%) |
May 05, 2009 | 2.031 | 2.039 | 1.899 | 1.910 | 608,316 | -0.14(-6.98%) |
May 04, 2009 | 2.101 | 2.107 | 2.041 | 2.053 | 838,351 | -0.07(-3.30%) |