Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.050 | 3.090 | 2.970 | 3.070 | 12,930 | +0.12(+4.07%) |
Jul 30, 2009 | 2.850 | 2.960 | 2.850 | 2.950 | 26,209 | +0.25(+9.26%) |
Jul 29, 2009 | 2.800 | 2.800 | 2.700 | 2.700 | 4,750 | -0.16(-5.59%) |
Jul 28, 2009 | 2.940 | 2.940 | 2.800 | 2.860 | 7,564 | -0.04(-1.38%) |
Jul 27, 2009 | 3.000 | 2.980 | 2.840 | 2.900 | 37,000 | +0.01(+0.35%) |
Jul 24, 2009 | 2.800 | 2.890 | 2.800 | 2.890 | 11,500 | +0.07(+2.48%) |
Jul 23, 2009 | 2.790 | 2.820 | 2.770 | 2.820 | 12,568 | +0.07(+2.55%) |
Jul 22, 2009 | 2.500 | 2.760 | 2.500 | 2.750 | 8,325 | +0.20(+7.84%) |
Jul 21, 2009 | 2.670 | 2.670 | 2.540 | 2.550 | 1,900 | -0.12(-4.49%) |
Jul 20, 2009 | 2.600 | 2.680 | 2.600 | 2.670 | 29,680 | +0.07(+2.69%) |
Jul 17, 2009 | 2.530 | 2.600 | 2.530 | 2.600 | 1,200 | +0.06(+2.36%) |
Jul 16, 2009 | 2.550 | 2.670 | 2.440 | 2.540 | 12,000 | +0.03(+1.20%) |
Jul 15, 2009 | 2.380 | 2.530 | 2.330 | 2.510 | 6,900 | +0.24(+10.57%) |
Jul 14, 2009 | 2.210 | 2.400 | 2.200 | 2.270 | 14,812 | +0.02(+0.89%) |
Jul 13, 2009 | 2.130 | 2.250 | 2.070 | 2.250 | 8,600 | +0.12(+5.63%) |
Jul 10, 2009 | 2.160 | 2.160 | 2.130 | 2.130 | 7,300 | -0.05(-2.29%) |
Jul 09, 2009 | 2.070 | 2.220 | 2.070 | 2.180 | 11,404 | +0.17(+8.46%) |
Jul 08, 2009 | 2.200 | 2.260 | 1.990 | 2.010 | 18,029 | -0.36(-15.19%) |
Jul 07, 2009 | 2.460 | 2.480 | 2.370 | 2.370 | 4,178 | -0.07(-2.87%) |
Jul 06, 2009 | 2.450 | 2.450 | 2.400 | 2.440 | 13,150 | -0.16(-6.15%) |
Jul 03, 2009 | 2.450 | 2.600 | 2.600 | 2.600 | 800 | +0.00(+0.00%) |
Jul 02, 2009 | 2.450 | 2.600 | 2.450 | 2.600 | 800 | -0.04(-1.52%) |
Jun 30, 2009 | 2.600 | 2.750 | 2.600 | 2.640 | 14,471 | -0.09(-3.30%) |
Jun 29, 2009 | 2.960 | 2.960 | 2.730 | 2.730 | 31,090 | -0.15(-5.21%) |
Jun 26, 2009 | 2.750 | 2.880 | 2.490 | 2.880 | 18,600 | +0.17(+6.27%) |
Jun 25, 2009 | 2.600 | 2.730 | 2.700 | 2.710 | 3,300 | +0.09(+3.44%) |
Jun 24, 2009 | 2.640 | 2.750 | 2.610 | 2.620 | 21,500 | +0.12(+4.80%) |
Jun 23, 2009 | 2.410 | 2.550 | 2.350 | 2.500 | 10,628 | +0.04(+1.63%) |
Jun 22, 2009 | 3.050 | 3.050 | 2.430 | 2.460 | 34,025 | -0.37(-13.07%) |
Jun 19, 2009 | 2.900 | 3.100 | 2.830 | 2.830 | 17,878 | +0.08(+2.91%) |
Jun 18, 2009 | 2.650 | 2.780 | 2.630 | 2.750 | 12,700 | +0.09(+3.38%) |
Jun 17, 2009 | 2.660 | 2.750 | 2.350 | 2.660 | 24,650 | +0.06(+2.31%) |
Jun 16, 2009 | 2.800 | 2.850 | 2.590 | 2.600 | 19,381 | -0.20(-7.14%) |
Jun 15, 2009 | 3.050 | 3.050 | 2.800 | 2.800 | 8,452 | -0.30(-9.68%) |
Jun 12, 2009 | 3.320 | 3.320 | 3.030 | 3.100 | 13,170 | -0.10(-3.13%) |
Jun 11, 2009 | 2.950 | 3.300 | 2.940 | 3.200 | 17,027 | +0.25(+8.47%) |
Jun 10, 2009 | 3.290 | 3.290 | 2.880 | 2.950 | 18,210 | +0.03(+1.03%) |
Jun 09, 2009 | 3.300 | 3.110 | 2.770 | 2.920 | 16,744 | -0.19(-6.11%) |
Jun 08, 2009 | 3.380 | 3.380 | 2.920 | 3.110 | 35,730 | -0.23(-6.89%) |
Jun 05, 2009 | 3.400 | 3.400 | 3.320 | 3.340 | 5,445 | +0.14(+4.37%) |
Jun 04, 2009 | 2.820 | 3.400 | 2.820 | 3.200 | 41,120 | +0.38(+13.48%) |
Jun 03, 2009 | 2.870 | 2.910 | 2.760 | 2.820 | 34,749 | -0.03(-1.05%) |
Jun 02, 2009 | 2.900 | 2.950 | 2.730 | 2.850 | 25,300 | -0.01(-0.35%) |
Jun 01, 2009 | 2.300 | 2.860 | 2.300 | 2.860 | 34,307 | +0.56(+24.35%) |
May 29, 2009 | 2.150 | 2.300 | 2.150 | 2.300 | 32,263 | +0.25(+12.20%) |
May 28, 2009 | 2.000 | 2.060 | 2.000 | 2.050 | 1,513 | +0.07(+3.54%) |
May 27, 2009 | 2.060 | 2.060 | 1.980 | 1.980 | 3,600 | -0.07(-3.41%) |
May 26, 2009 | 2.150 | 2.150 | 1.930 | 2.050 | 28,463 | -0.10(-4.65%) |
May 25, 2009 | 2.190 | 2.190 | 1.990 | 2.150 | 21,196 | +0.19(+9.69%) |
May 22, 2009 | 1.920 | 1.960 | 1.900 | 1.960 | 5,300 | +0.04(+2.08%) |
May 21, 2009 | 1.980 | 1.980 | 1.900 | 1.920 | 2,600 | -0.17(-8.13%) |
May 20, 2009 | 2.040 | 2.100 | 2.040 | 2.090 | 11,611 | +0.17(+8.85%) |
May 19, 2009 | 1.900 | 1.960 | 1.900 | 1.920 | 17,100 | +0.12(+6.67%) |
May 15, 2009 | 1.850 | 1.850 | 1.740 | 1.800 | 13,700 | -0.10(-5.26%) |
May 14, 2009 | 1.750 | 1.900 | 1.750 | 1.900 | 12,800 | +0.03(+1.60%) |
May 13, 2009 | 2.150 | 2.150 | 1.870 | 1.870 | 11,281 | -0.29(-13.43%) |
May 12, 2009 | 2.260 | 2.260 | 2.130 | 2.160 | 28,711 | +0.10(+4.85%) |
May 11, 2009 | 2.050 | 2.070 | 1.990 | 2.060 | 3,200 | +0.02(+0.98%) |
May 08, 2009 | 2.100 | 2.100 | 1.960 | 2.040 | 6,900 | +0.01(+0.49%) |
May 07, 2009 | 2.150 | 2.210 | 2.030 | 2.030 | 6,650 | +0.03(+1.50%) |
May 06, 2009 | 2.080 | 2.080 | 2.000 | 2.000 | 5,600 | -0.02(-0.99%) |
May 05, 2009 | 2.040 | 2.040 | 2.000 | 2.020 | 11,950 | +0.02(+1.00%) |
May 04, 2009 | 1.990 | 2.000 | 2.000 | 2.000 | 5,200 | +0.15(+8.11%) |