Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.759 | 2.956 | 2.749 | 2.956 | 9,064,444 | +0.21(+7.51%) |
Jul 30, 2009 | 2.740 | 2.806 | 2.684 | 2.749 | 6,302,910 | +0.11(+4.27%) |
Jul 29, 2009 | 2.787 | 2.815 | 2.590 | 2.637 | 9,285,772 | -0.17(-6.02%) |
Jul 28, 2009 | 2.928 | 2.928 | 2.684 | 2.806 | 7,962,721 | -0.16(-5.38%) |
Jul 27, 2009 | 3.003 | 3.040 | 2.918 | 2.965 | 5,799,982 | +0.03(+0.96%) |
Jul 24, 2009 | 2.918 | 2.993 | 2.881 | 2.937 | 1,726 | +0.00(+0.00%) |
Jul 23, 2009 | 2.871 | 2.993 | 2.853 | 2.937 | 8,742,483 | +0.08(+2.96%) |
Jul 22, 2009 | 2.787 | 2.937 | 2.740 | 2.853 | 7,010,790 | -0.05(-1.62%) |
Jul 21, 2009 | 3.003 | 3.003 | 2.806 | 2.899 | 7,371,527 | -0.08(-2.83%) |
Jul 20, 2009 | 2.890 | 2.993 | 2.843 | 2.984 | 9,030,584 | +0.22(+7.80%) |
Jul 17, 2009 | 2.749 | 2.815 | 2.674 | 2.768 | 6,284,707 | +0.01(+0.34%) |
Jul 16, 2009 | 2.684 | 2.777 | 2.609 | 2.759 | 5,543,601 | +0.04(+1.38%) |
Jul 15, 2009 | 2.618 | 2.740 | 2.618 | 2.721 | 7,756,853 | +0.20(+7.81%) |
Jul 14, 2009 | 2.515 | 2.534 | 2.402 | 2.524 | 6,511,464 | +0.10(+4.26%) |
Jul 13, 2009 | 2.271 | 2.430 | 2.271 | 2.421 | 7,277,383 | +0.14(+6.17%) |
Jul 10, 2009 | 2.186 | 2.299 | 2.149 | 2.280 | 4,758,694 | +0.03(+1.25%) |
Jul 09, 2009 | 2.214 | 2.393 | 2.158 | 2.252 | 8,550,948 | +0.09(+4.35%) |
Jul 08, 2009 | 2.318 | 2.346 | 2.121 | 2.158 | 11,911,343 | -0.18(-7.63%) |
Jul 07, 2009 | 2.393 | 2.449 | 2.299 | 2.336 | 6,656,256 | -0.05(-1.97%) |
Jul 06, 2009 | 2.421 | 2.440 | 2.271 | 2.383 | 8,382,655 | -0.10(-4.15%) |
Jul 02, 2009 | 2.609 | 2.618 | 2.487 | 2.487 | 6,177,982 | -0.17(-6.36%) |
Jul 01, 2009 | 2.543 | 2.731 | 2.543 | 2.655 | 6,708,091 | +0.14(+5.60%) |
Jun 30, 2009 | 2.637 | 2.684 | 2.477 | 2.515 | 6,808,368 | -0.10(-3.94%) |
Jun 29, 2009 | 2.712 | 2.721 | 2.580 | 2.618 | 5,984,996 | -0.09(-3.46%) |
Jun 26, 2009 | 2.806 | 2.834 | 2.646 | 2.712 | 8,721,930 | -0.07(-2.36%) |
Jun 25, 2009 | 2.646 | 2.787 | 2.637 | 2.777 | 7,246,174 | +0.22(+8.43%) |
Jun 24, 2009 | 2.562 | 2.627 | 2.449 | 2.562 | 8,894,785 | +0.19(+7.90%) |
Jun 23, 2009 | 2.290 | 2.421 | 2.214 | 2.374 | 9,316,744 | +0.12(+5.42%) |
Jun 22, 2009 | 2.477 | 2.477 | 2.214 | 2.252 | 12,778,162 | -0.24(-9.77%) |
Jun 19, 2009 | 2.440 | 2.505 | 2.374 | 2.496 | 28,263,552 | +0.12(+5.14%) |
Jun 18, 2009 | 2.477 | 2.487 | 2.365 | 2.374 | 8,942,154 | -0.09(-3.80%) |
Jun 17, 2009 | 2.534 | 2.552 | 2.374 | 2.468 | 12,946,167 | -0.06(-2.23%) |
Jun 16, 2009 | 2.759 | 2.834 | 2.524 | 2.524 | 9,293,088 | -0.17(-6.27%) |
Jun 15, 2009 | 2.824 | 2.843 | 2.674 | 2.693 | 6,852,824 | -0.22(-7.42%) |
Jun 12, 2009 | 2.937 | 2.984 | 2.834 | 2.909 | 6,319,605 | -0.09(-3.12%) |
Jun 11, 2009 | 2.909 | 3.106 | 2.824 | 3.003 | 8,207,286 | +0.10(+3.56%) |
Jun 10, 2009 | 2.946 | 2.984 | 2.843 | 2.899 | 6,426,665 | +0.07(+2.32%) |
Jun 09, 2009 | 2.890 | 2.899 | 2.796 | 2.834 | 6,901,404 | +0.06(+2.03%) |
Jun 08, 2009 | 2.787 | 2.806 | 2.712 | 2.777 | 9,172,208 | -0.15(-5.13%) |
Jun 05, 2009 | 3.050 | 3.096 | 2.909 | 2.928 | 9,400,216 | -0.20(-6.31%) |
Jun 04, 2009 | 2.928 | 3.125 | 2.881 | 3.125 | 11,783,512 | +0.21(+7.07%) |
Jun 03, 2009 | 3.218 | 3.247 | 2.871 | 2.918 | 14,673,008 | -0.35(-10.63%) |
Jun 02, 2009 | 3.584 | 3.650 | 3.059 | 3.265 | 20,192,292 | -0.21(-5.95%) |
Jun 01, 2009 | 3.547 | 3.631 | 3.397 | 3.472 | 8,972,765 | -0.01(-0.27%) |
May 29, 2009 | 3.397 | 3.528 | 3.378 | 3.481 | 10,087,525 | +0.23(+7.23%) |
May 28, 2009 | 3.143 | 3.331 | 3.087 | 3.247 | 7,609,805 | +0.22(+7.12%) |
May 27, 2009 | 3.078 | 3.134 | 3.003 | 3.031 | 4,309,735 | -0.02(-0.62%) |
May 26, 2009 | 3.059 | 3.134 | 2.993 | 3.050 | 7,085,514 | -0.10(-3.27%) |
May 22, 2009 | 3.134 | 3.322 | 3.096 | 3.153 | 7,721,331 | +0.08(+2.75%) |
May 21, 2009 | 2.984 | 3.106 | 2.824 | 3.068 | 7,109,779 | +0.09(+3.15%) |
May 20, 2009 | 3.040 | 3.144 | 2.946 | 2.975 | 7,039,534 | +0.03(+0.96%) |
May 19, 2009 | 2.871 | 3.012 | 2.768 | 2.946 | 5,767,157 | +0.16(+5.72%) |
May 18, 2009 | 2.843 | 2.871 | 2.646 | 2.787 | 4,583,050 | -0.01(-0.34%) |
May 15, 2009 | 2.881 | 3.040 | 2.749 | 2.796 | 5,738,091 | -0.12(-4.18%) |
May 14, 2009 | 2.731 | 2.946 | 2.599 | 2.918 | 6,280,517 | +0.12(+4.36%) |
May 13, 2009 | 3.096 | 3.162 | 2.777 | 2.796 | 8,824,971 | -0.33(-10.51%) |
May 12, 2009 | 3.003 | 3.218 | 2.975 | 3.125 | 8,777,905 | +0.17(+5.71%) |
May 11, 2009 | 2.918 | 3.003 | 2.843 | 2.956 | 5,581,382 | -0.06(-1.87%) |
May 08, 2009 | 2.881 | 3.021 | 2.862 | 3.012 | 6,179,280 | +0.15(+5.25%) |
May 07, 2009 | 3.021 | 3.078 | 2.806 | 2.862 | 8,745,472 | -0.04(-1.29%) |
May 06, 2009 | 2.768 | 2.909 | 2.768 | 2.899 | 7,782,846 | +0.19(+6.92%) |
May 05, 2009 | 2.693 | 2.731 | 2.609 | 2.712 | 7,858,214 | +0.12(+4.71%) |
May 04, 2009 | 2.562 | 2.636 | 2.524 | 2.590 | 6,207,788 | +0.13(+5.34%) |