Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.349 | 2.377 | 2.333 | 2.333 | 2,335,636 | -0.02(-0.88%) |
Jul 30, 2009 | 2.326 | 2.403 | 2.318 | 2.354 | 2,242,902 | +0.04(+1.79%) |
Jul 29, 2009 | 2.261 | 2.326 | 2.209 | 2.313 | 1,806,921 | +0.04(+1.59%) |
Jul 28, 2009 | 2.214 | 2.282 | 2.199 | 2.276 | 1,865,568 | +0.04(+1.85%) |
Jul 27, 2009 | 2.196 | 2.235 | 2.129 | 2.235 | 1,633,341 | +0.04(+2.00%) |
Jul 24, 2009 | 2.176 | 2.196 | 2.145 | 2.191 | 1,058,123 | -0.01(-0.47%) |
Jul 23, 2009 | 2.124 | 2.214 | 2.101 | 2.202 | 2,639,138 | +0.07(+3.27%) |
Jul 22, 2009 | 2.080 | 2.145 | 2.057 | 2.132 | 1,691,562 | +0.04(+2.10%) |
Jul 21, 2009 | 2.096 | 2.098 | 2.041 | 2.088 | 1,497,707 | +0.00(+0.12%) |
Jul 20, 2009 | 2.065 | 2.119 | 2.054 | 2.085 | 2,065,352 | +0.04(+1.89%) |
Jul 17, 2009 | 2.034 | 2.065 | 2.026 | 2.046 | 1,523,257 | +0.02(+0.89%) |
Jul 16, 2009 | 1.984 | 2.065 | 1.946 | 2.028 | 2,829,378 | +0.04(+1.82%) |
Jul 15, 2009 | 1.941 | 2.003 | 1.912 | 1.992 | 2,473,101 | +0.08(+4.33%) |
Jul 14, 2009 | 1.930 | 1.948 | 1.899 | 1.910 | 1,217,287 | -0.03(-1.60%) |
Jul 13, 2009 | 1.920 | 1.941 | 1.884 | 1.941 | 1,886,017 | +0.06(+3.44%) |
Jul 10, 2009 | 1.842 | 1.889 | 1.837 | 1.876 | 1,221,265 | +0.02(+1.25%) |
Jul 09, 2009 | 1.845 | 1.891 | 1.840 | 1.853 | 1,735,344 | +0.03(+1.85%) |
Jul 08, 2009 | 1.974 | 2.049 | 1.796 | 1.819 | 4,038,383 | -0.14(-7.00%) |
Jul 07, 2009 | 2.028 | 2.062 | 1.951 | 1.956 | 1,650,095 | -0.07(-3.69%) |
Jul 06, 2009 | 2.067 | 2.077 | 1.979 | 2.031 | 1,766,494 | -0.05(-2.60%) |
Jul 02, 2009 | 2.067 | 2.116 | 2.036 | 2.085 | 1,763,151 | -0.01(-0.37%) |
Jul 01, 2009 | 2.116 | 2.150 | 2.080 | 2.093 | 2,702,785 | +0.01(+0.50%) |
Jun 30, 2009 | 2.106 | 2.132 | 2.070 | 2.083 | 2,198,288 | +0.00(+0.12%) |
Jun 29, 2009 | 2.015 | 2.121 | 2.015 | 2.080 | 3,067,715 | +0.05(+2.55%) |
Jun 26, 2009 | 2.065 | 2.098 | 1.982 | 2.028 | 6,075,399 | -0.00(-0.13%) |
Jun 25, 2009 | 2.067 | 2.067 | 1.956 | 2.031 | 2,960,987 | +0.06(+3.29%) |
Jun 24, 2009 | 1.997 | 2.036 | 1.956 | 1.966 | 1,499,627 | +0.01(+0.66%) |
Jun 23, 2009 | 2.041 | 2.134 | 1.946 | 1.953 | 1,990,106 | -0.09(-4.18%) |
Jun 22, 2009 | 2.119 | 2.158 | 2.013 | 2.039 | 3,093,618 | -0.10(-4.48%) |
Jun 19, 2009 | 2.108 | 2.145 | 2.072 | 2.134 | 4,134,074 | +0.05(+2.61%) |
Jun 18, 2009 | 2.008 | 2.090 | 2.003 | 2.080 | 2,878,075 | +0.07(+3.74%) |
Jun 17, 2009 | 1.897 | 2.028 | 1.848 | 2.005 | 3,458,038 | +0.11(+5.58%) |
Jun 16, 2009 | 2.003 | 2.013 | 1.897 | 1.899 | 1,900,212 | -0.11(-5.65%) |
Jun 15, 2009 | 2.008 | 2.028 | 1.966 | 2.013 | 2,531,616 | -0.01(-0.64%) |
Jun 12, 2009 | 1.995 | 2.041 | 1.925 | 2.026 | 2,295,539 | +0.03(+1.55%) |
Jun 11, 2009 | 2.070 | 2.080 | 1.995 | 1.995 | 3,375,675 | -0.15(-7.10%) |
Jun 10, 2009 | 2.176 | 2.178 | 2.096 | 2.147 | 4,055,311 | +0.00(+0.12%) |
Jun 09, 2009 | 2.170 | 2.170 | 2.127 | 2.145 | 2,520,621 | +0.03(+1.34%) |
Jun 08, 2009 | 2.119 | 2.137 | 2.065 | 2.116 | 3,329,118 | -0.02(-0.97%) |
Jun 05, 2009 | 2.145 | 2.165 | 2.114 | 2.137 | 2,860,129 | +0.03(+1.22%) |
Jun 04, 2009 | 2.054 | 2.111 | 1.990 | 2.111 | 4,692,880 | +0.08(+3.81%) |
Jun 03, 2009 | 2.039 | 2.067 | 2.003 | 2.034 | 2,310,566 | -0.02(-0.76%) |
Jun 02, 2009 | 2.044 | 2.097 | 2.003 | 2.049 | 3,512,288 | -0.00(-0.13%) |
Jun 01, 2009 | 2.003 | 2.065 | 1.990 | 2.052 | 3,054,960 | +0.07(+3.79%) |
May 29, 2009 | 1.966 | 1.984 | 1.935 | 1.977 | 2,664,471 | +0.03(+1.46%) |
May 28, 2009 | 1.948 | 1.979 | 1.873 | 1.948 | 2,793,290 | +0.03(+1.48%) |
May 27, 2009 | 1.990 | 2.003 | 1.920 | 1.920 | 2,926,002 | -0.07(-3.51%) |
May 26, 2009 | 1.899 | 1.990 | 1.899 | 1.990 | 3,198,922 | +0.09(+4.62%) |
May 22, 2009 | 1.894 | 1.930 | 1.873 | 1.902 | 2,621,057 | +0.02(+0.96%) |
May 21, 2009 | 1.871 | 1.886 | 1.853 | 1.884 | 2,053,536 | -0.01(-0.55%) |
May 20, 2009 | 1.886 | 1.928 | 1.863 | 1.894 | 4,161,807 | +0.02(+0.96%) |
May 19, 2009 | 1.899 | 1.912 | 1.850 | 1.876 | 3,789,543 | -0.02(-0.96%) |
May 18, 2009 | 1.809 | 1.899 | 1.783 | 1.894 | 2,786,564 | +0.14(+7.79%) |
May 15, 2009 | 1.858 | 1.860 | 1.734 | 1.757 | 4,328,986 | -0.10(-5.56%) |
May 14, 2009 | 1.809 | 1.904 | 1.806 | 1.860 | 3,384,781 | +0.05(+3.00%) |
May 13, 2009 | 1.933 | 1.933 | 1.801 | 1.806 | 3,537,834 | -0.14(-7.42%) |
May 12, 2009 | 1.984 | 2.005 | 1.930 | 1.951 | 3,575,540 | -0.03(-1.31%) |
May 11, 2009 | 1.928 | 2.023 | 1.910 | 1.977 | 4,355,337 | +0.05(+2.55%) |
May 08, 2009 | 1.835 | 1.961 | 1.824 | 1.928 | 5,052,520 | +0.13(+7.18%) |
May 07, 2009 | 1.829 | 1.964 | 1.788 | 1.798 | 6,942,822 | +0.05(+2.81%) |
May 06, 2009 | 1.723 | 1.829 | 1.713 | 1.749 | 5,305,951 | +0.04(+2.58%) |
May 05, 2009 | 1.615 | 1.713 | 1.615 | 1.705 | 2,881,326 | +0.04(+2.17%) |
May 04, 2009 | 1.540 | 1.680 | 1.537 | 1.669 | 3,949,124 | +0.16(+10.24%) |