Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.164 | 2.222 | 2.148 | 2.207 | 11,780,224 | +0.04(+1.82%) |
Jul 30, 2009 | 2.145 | 2.181 | 2.099 | 2.167 | 6,106,976 | +0.03(+1.46%) |
Jul 29, 2009 | 2.119 | 2.149 | 2.111 | 2.136 | 3,986,288 | +0.00(+0.09%) |
Jul 28, 2009 | 2.123 | 2.147 | 2.096 | 2.134 | 3,525,776 | -0.00(-0.12%) |
Jul 27, 2009 | 2.126 | 2.148 | 2.111 | 2.137 | 4,557,776 | +0.01(+0.50%) |
Jul 24, 2009 | 2.103 | 2.127 | 2.083 | 2.126 | 5,645,984 | +0.01(+0.35%) |
Jul 23, 2009 | 2.111 | 2.156 | 2.092 | 2.119 | 8,519,120 | +0.01(+0.44%) |
Jul 22, 2009 | 2.084 | 2.118 | 2.084 | 2.109 | 7,904,288 | +0.03(+1.23%) |
Jul 21, 2009 | 2.119 | 2.126 | 2.063 | 2.084 | 10,895,664 | -0.03(-1.30%) |
Jul 20, 2009 | 2.088 | 2.114 | 2.083 | 2.111 | 8,529,872 | +0.02(+1.17%) |
Jul 17, 2009 | 2.122 | 2.122 | 2.070 | 2.087 | 6,398,912 | -0.03(-1.36%) |
Jul 16, 2009 | 2.072 | 2.124 | 2.057 | 2.116 | 5,815,968 | +0.04(+1.80%) |
Jul 15, 2009 | 2.035 | 2.081 | 2.019 | 2.078 | 8,216,768 | +0.05(+2.50%) |
Jul 14, 2009 | 2.002 | 2.033 | 1.994 | 2.027 | 16,510,784 | +0.01(+0.75%) |
Jul 13, 2009 | 1.991 | 2.036 | 1.962 | 2.013 | 19,156,992 | -0.04(-2.04%) |
Jul 10, 2009 | 2.042 | 2.083 | 2.037 | 2.054 | 8,122,656 | -0.00(-0.12%) |
Jul 09, 2009 | 2.056 | 2.067 | 2.016 | 2.057 | 5,530,496 | +0.01(+0.34%) |
Jul 08, 2009 | 2.071 | 2.087 | 2.021 | 2.050 | 8,206,304 | -0.01(-0.70%) |
Jul 07, 2009 | 2.086 | 2.086 | 2.059 | 2.064 | 5,597,040 | -0.01(-0.66%) |
Jul 06, 2009 | 2.101 | 2.123 | 2.070 | 2.078 | 7,103,936 | -0.03(-1.63%) |
Jul 02, 2009 | 2.167 | 2.167 | 2.101 | 2.112 | 5,618,704 | -0.07(-3.29%) |
Jul 01, 2009 | 2.177 | 2.194 | 2.146 | 2.184 | 9,079,520 | +0.02(+0.81%) |
Jun 30, 2009 | 2.203 | 2.219 | 2.159 | 2.167 | 12,233,920 | -0.03(-1.31%) |
Jun 29, 2009 | 2.203 | 2.219 | 2.175 | 2.196 | 8,205,456 | -0.00(-0.03%) |
Jun 26, 2009 | 2.223 | 2.250 | 2.193 | 2.196 | 13,047,216 | -0.04(-1.82%) |
Jun 25, 2009 | 2.217 | 2.239 | 2.164 | 2.237 | 6,377,056 | +0.07(+3.14%) |
Jun 24, 2009 | 2.148 | 2.184 | 2.145 | 2.169 | 6,647,744 | +0.03(+1.37%) |
Jun 23, 2009 | 2.139 | 2.167 | 2.131 | 2.139 | 6,587,216 | +0.01(+0.38%) |
Jun 22, 2009 | 2.141 | 2.172 | 2.131 | 2.131 | 6,545,744 | -0.01(-0.58%) |
Jun 19, 2009 | 2.177 | 2.198 | 2.138 | 2.144 | 9,422,528 | -0.01(-0.52%) |
Jun 18, 2009 | 2.146 | 2.164 | 2.127 | 2.155 | 4,845,216 | +0.01(+0.47%) |
Jun 17, 2009 | 2.154 | 2.170 | 2.131 | 2.145 | 8,149,168 | -0.00(-0.17%) |
Jun 16, 2009 | 2.156 | 2.170 | 2.136 | 2.149 | 6,628,528 | -0.00(-0.12%) |
Jun 15, 2009 | 2.138 | 2.156 | 2.114 | 2.151 | 7,163,088 | -0.00(-0.12%) |
Jun 12, 2009 | 2.122 | 2.156 | 2.103 | 2.154 | 5,314,320 | +0.01(+0.47%) |
Jun 11, 2009 | 2.121 | 2.154 | 2.116 | 2.144 | 6,272,688 | +0.01(+0.65%) |
Jun 10, 2009 | 2.114 | 2.136 | 2.094 | 2.130 | 8,843,920 | +0.01(+0.71%) |
Jun 09, 2009 | 2.097 | 2.125 | 2.083 | 2.115 | 7,416,528 | +0.00(+0.09%) |
Jun 08, 2009 | 2.099 | 2.125 | 2.047 | 2.113 | 7,678,640 | -0.04(-1.69%) |
Jun 05, 2009 | 2.121 | 2.169 | 2.078 | 2.149 | 12,378,832 | +0.00(+0.06%) |
Jun 04, 2009 | 2.046 | 2.192 | 2.028 | 2.148 | 29,861,392 | +0.17(+8.35%) |
Jun 03, 2009 | 1.961 | 1.982 | 1.927 | 1.982 | 11,206,512 | +0.00(+0.03%) |
Jun 02, 2009 | 1.971 | 1.996 | 1.965 | 1.982 | 10,927,312 | -0.01(-0.60%) |
Jun 01, 2009 | 1.944 | 1.999 | 1.944 | 1.994 | 8,718,544 | +0.08(+3.94%) |
May 29, 2009 | 1.919 | 1.949 | 1.907 | 1.918 | 12,019,968 | -0.00(-0.16%) |
May 28, 2009 | 1.922 | 1.963 | 1.889 | 1.921 | 12,581,104 | -0.00(-0.03%) |
May 27, 2009 | 1.924 | 1.948 | 1.906 | 1.922 | 8,156,256 | -0.01(-0.36%) |
May 26, 2009 | 1.847 | 1.933 | 1.827 | 1.929 | 9,046,896 | +0.06(+3.42%) |
May 22, 2009 | 1.888 | 1.909 | 1.863 | 1.865 | 4,930,592 | -0.01(-0.60%) |
May 21, 2009 | 1.866 | 1.883 | 1.861 | 1.876 | 7,241,152 | -0.00(-0.17%) |
May 20, 2009 | 1.899 | 1.923 | 1.877 | 1.879 | 11,333,600 | -0.00(-0.10%) |
May 19, 2009 | 1.833 | 1.898 | 1.833 | 1.881 | 8,978,496 | +0.03(+1.55%) |
May 18, 2009 | 1.842 | 1.859 | 1.814 | 1.853 | 14,638,000 | +0.03(+1.54%) |
May 15, 2009 | 1.881 | 1.904 | 1.818 | 1.824 | 25,435,984 | -0.07(-3.47%) |
May 14, 2009 | 1.889 | 1.919 | 1.875 | 1.890 | 13,399,248 | -0.01(-0.26%) |
May 13, 2009 | 1.932 | 1.942 | 1.875 | 1.895 | 14,119,312 | -0.06(-3.25%) |
May 12, 2009 | 2.001 | 2.001 | 1.932 | 1.959 | 6,151,312 | -0.02(-0.85%) |
May 11, 2009 | 1.944 | 1.999 | 1.935 | 1.976 | 6,060,528 | +0.00(+0.13%) |
May 08, 2009 | 1.953 | 1.979 | 1.934 | 1.973 | 5,520,848 | +0.04(+2.14%) |
May 07, 2009 | 1.975 | 1.979 | 1.914 | 1.932 | 6,735,472 | -0.02(-1.09%) |
May 06, 2009 | 1.977 | 1.977 | 1.914 | 1.953 | 5,888,704 | +0.00(+0.00%) |
May 05, 2009 | 1.968 | 1.992 | 1.938 | 1.953 | 6,929,888 | -0.01(-0.70%) |
May 04, 2009 | 1.964 | 1.991 | 1.953 | 1.967 | 5,621,296 | +0.00(+0.13%) |