Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.101 | 2.117 | 2.073 | 2.073 | 6,853,117 | -0.02(-1.05%) |
Jul 30, 2009 | 2.079 | 2.112 | 2.079 | 2.095 | 6,838,717 | +0.04(+2.14%) |
Jul 29, 2009 | 2.084 | 2.093 | 2.035 | 2.051 | 4,934,610 | -0.03(-1.32%) |
Jul 28, 2009 | 2.073 | 2.095 | 2.065 | 2.079 | 7,677,142 | +0.01(+0.27%) |
Jul 27, 2009 | 2.043 | 2.084 | 2.035 | 2.073 | 10,561,904 | +0.07(+3.29%) |
Jul 24, 2009 | 1.999 | 2.024 | 1.994 | 2.007 | 3,665 | +0.00(+0.14%) |
Jul 23, 2009 | 2.007 | 2.013 | 1.996 | 2.005 | 8,793,240 | -0.00(-0.14%) |
Jul 22, 2009 | 2.032 | 2.032 | 1.999 | 2.007 | 10,730,704 | -0.10(-4.70%) |
Jul 21, 2009 | 2.104 | 2.106 | 2.084 | 2.106 | 10,135,336 | +0.02(+0.79%) |
Jul 20, 2009 | 2.090 | 2.109 | 2.076 | 2.090 | 10,688,780 | +0.02(+1.06%) |
Jul 17, 2009 | 2.076 | 2.076 | 2.062 | 2.068 | 5,217,985 | -0.00(-0.13%) |
Jul 16, 2009 | 2.073 | 2.079 | 2.060 | 2.071 | 5,705,688 | -0.01(-0.26%) |
Jul 15, 2009 | 2.095 | 2.095 | 2.060 | 2.076 | 6,722,870 | +0.01(+0.53%) |
Jul 14, 2009 | 2.051 | 2.071 | 2.024 | 2.065 | 4,045,587 | +0.03(+1.49%) |
Jul 13, 2009 | 2.013 | 2.035 | 2.013 | 2.035 | 6,477,668 | +0.04(+1.93%) |
Jul 10, 2009 | 1.950 | 2.012 | 1.950 | 1.996 | 3,565,855 | +0.02(+1.26%) |
Jul 09, 2009 | 1.977 | 1.988 | 1.837 | 1.972 | 4,110,476 | -0.00(-0.14%) |
Jul 08, 2009 | 1.969 | 1.988 | 1.950 | 1.974 | 5,076,086 | +0.00(+0.00%) |
Jul 07, 2009 | 2.010 | 2.013 | 1.972 | 1.974 | 3,701,658 | -0.03(-1.51%) |
Jul 06, 2009 | 1.955 | 2.010 | 1.947 | 2.005 | 8,720,991 | +0.06(+3.26%) |
Jul 02, 2009 | 1.969 | 1.988 | 1.941 | 1.941 | 3,959,207 | -0.05(-2.49%) |
Jul 01, 2009 | 1.991 | 2.005 | 1.983 | 1.991 | 5,603,300 | +0.01(+0.42%) |
Jun 30, 2009 | 1.988 | 1.994 | 1.952 | 1.983 | 5,380,552 | +0.01(+0.70%) |
Jun 29, 2009 | 1.985 | 1.991 | 1.952 | 1.969 | 3,893,060 | -0.01(-0.69%) |
Jun 26, 2009 | 1.936 | 1.991 | 1.928 | 1.983 | 6,449,151 | +0.04(+2.27%) |
Jun 25, 2009 | 1.914 | 1.939 | 1.911 | 1.939 | 3,658,304 | +0.04(+2.03%) |
Jun 24, 2009 | 1.917 | 1.939 | 1.895 | 1.900 | 3,681,996 | -0.01(-0.43%) |
Jun 23, 2009 | 1.903 | 1.944 | 1.897 | 1.908 | 3,867,543 | +0.01(+0.58%) |
Jun 22, 2009 | 1.936 | 1.939 | 1.889 | 1.897 | 4,716,088 | -0.04(-2.27%) |
Jun 19, 2009 | 1.892 | 1.944 | 1.878 | 1.941 | 5,518,945 | +0.07(+3.67%) |
Jun 18, 2009 | 1.845 | 1.884 | 1.845 | 1.873 | 1,822,686 | +0.02(+1.04%) |
Jun 17, 2009 | 1.829 | 1.884 | 1.826 | 1.853 | 2,964,734 | +0.02(+1.05%) |
Jun 16, 2009 | 1.859 | 1.859 | 1.812 | 1.834 | 2,126,229 | -0.01(-0.30%) |
Jun 15, 2009 | 1.867 | 1.867 | 1.829 | 1.840 | 2,825,683 | -0.03(-1.62%) |
Jun 12, 2009 | 1.820 | 1.870 | 1.820 | 1.870 | 3,526,337 | +0.03(+1.80%) |
Jun 11, 2009 | 1.823 | 1.862 | 1.798 | 1.837 | 5,234,400 | +0.02(+1.21%) |
Jun 10, 2009 | 1.881 | 1.886 | 1.774 | 1.815 | 9,436,940 | -0.07(-3.51%) |
Jun 09, 2009 | 1.900 | 1.911 | 1.873 | 1.881 | 3,459,779 | -0.02(-0.87%) |
Jun 08, 2009 | 1.895 | 1.908 | 1.881 | 1.897 | 3,272,535 | -0.02(-1.29%) |
Jun 05, 2009 | 1.966 | 1.980 | 1.903 | 1.922 | 3,576,186 | -0.05(-2.51%) |
Jun 04, 2009 | 1.950 | 1.977 | 1.933 | 1.972 | 4,314,023 | +0.03(+1.56%) |
Jun 03, 2009 | 1.919 | 1.941 | 1.906 | 1.941 | 3,406,403 | +0.02(+1.15%) |
Jun 02, 2009 | 1.851 | 1.922 | 1.851 | 1.919 | 4,665,392 | +0.06(+3.10%) |
Jun 01, 2009 | 1.834 | 1.895 | 1.831 | 1.862 | 4,120,807 | +0.03(+1.65%) |
May 29, 2009 | 1.804 | 1.831 | 1.796 | 1.831 | 3,623,882 | +0.04(+1.99%) |
May 28, 2009 | 1.809 | 1.815 | 1.774 | 1.796 | 4,768,242 | -0.00(-0.15%) |
May 27, 2009 | 1.873 | 1.873 | 1.774 | 1.798 | 4,485,162 | -0.08(-4.11%) |
May 26, 2009 | 1.840 | 1.884 | 1.829 | 1.875 | 3,036,379 | +0.03(+1.49%) |
May 22, 2009 | 1.870 | 1.873 | 1.837 | 1.848 | 2,234,795 | -0.01(-0.44%) |
May 21, 2009 | 1.826 | 1.881 | 1.820 | 1.856 | 2,983,196 | +0.01(+0.75%) |
May 20, 2009 | 1.873 | 1.897 | 1.840 | 1.842 | 4,308,569 | -0.01(-0.74%) |
May 19, 2009 | 1.862 | 1.886 | 1.848 | 1.856 | 3,660,824 | -0.01(-0.74%) |
May 18, 2009 | 1.796 | 1.878 | 1.796 | 1.870 | 3,723,946 | +0.09(+4.94%) |
May 15, 2009 | 1.809 | 1.815 | 1.771 | 1.782 | 5,851,164 | -0.03(-1.67%) |
May 14, 2009 | 1.809 | 1.826 | 1.790 | 1.812 | 5,564,692 | +0.02(+1.38%) |
May 13, 2009 | 1.798 | 1.818 | 1.771 | 1.787 | 5,950,582 | -0.02(-1.07%) |
May 12, 2009 | 1.848 | 1.848 | 1.796 | 1.807 | 4,474,889 | -0.03(-1.50%) |
May 11, 2009 | 1.812 | 1.862 | 1.801 | 1.834 | 5,808,698 | -0.01(-0.74%) |
May 08, 2009 | 1.796 | 1.856 | 1.790 | 1.848 | 9,270,536 | +0.07(+4.02%) |
May 07, 2009 | 1.829 | 1.831 | 1.757 | 1.776 | 8,224,302 | -0.04(-1.97%) |
May 06, 2009 | 1.809 | 1.812 | 1.741 | 1.812 | 5,276,041 | +0.03(+1.54%) |
May 05, 2009 | 1.787 | 1.812 | 1.754 | 1.785 | 4,967,847 | -0.03(-1.67%) |
May 04, 2009 | 1.782 | 1.815 | 1.782 | 1.815 | 4,262,967 | +0.04(+2.17%) |