Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.239 | 2.239 | 2.204 | 2.232 | 3,517 | -0.04(-1.88%) |
Jul 30, 2009 | 2.253 | 2.275 | 2.253 | 2.275 | 1,266 | -0.05(-2.14%) |
Jul 29, 2009 | 2.324 | 2.324 | 2.324 | 2.324 | 1,406 | +0.01(+0.62%) |
Jul 28, 2009 | 2.239 | 2.310 | 2.239 | 2.310 | 1,411 | +0.00(+0.00%) |
Jul 27, 2009 | 2.303 | 2.310 | 2.090 | 2.310 | 3,631 | +0.15(+6.90%) |
Jul 24, 2009 | 2.132 | 2.182 | 2.132 | 2.161 | 8,083 | +0.01(+0.67%) |
Jul 23, 2009 | 1.962 | 2.147 | 1.962 | 2.147 | 12,174 | +0.16(+7.85%) |
Jul 22, 2009 | 1.919 | 1.990 | 1.919 | 1.990 | 6,526 | +0.09(+4.87%) |
Jul 21, 2009 | 2.054 | 2.054 | 1.784 | 1.898 | 5,246 | -0.16(-7.61%) |
Jul 20, 2009 | 1.990 | 2.061 | 1.990 | 2.054 | 5,409 | +0.10(+5.09%) |
Jul 17, 2009 | 1.898 | 1.955 | 1.877 | 1.955 | 4,009 | +0.11(+5.77%) |
Jul 16, 2009 | 1.621 | 1.848 | 1.614 | 1.848 | 10,140 | +0.06(+3.58%) |
Jul 15, 2009 | 1.763 | 1.784 | 1.706 | 1.784 | 15,616 | +0.08(+4.58%) |
Jul 14, 2009 | 1.635 | 1.706 | 1.635 | 1.706 | 6,056 | +0.07(+4.35%) |
Jul 13, 2009 | 1.628 | 1.635 | 1.628 | 1.635 | 422 | +0.02(+1.32%) |
Jul 10, 2009 | 1.635 | 1.642 | 1.614 | 1.614 | 4,846 | -0.02(-1.30%) |
Jul 09, 2009 | 1.642 | 1.642 | 1.578 | 1.635 | 7,737 | -0.11(-6.05%) |
Jul 08, 2009 | 1.599 | 1.756 | 1.599 | 1.740 | 5,627 | +0.11(+6.43%) |
Jul 07, 2009 | 1.599 | 1.692 | 1.599 | 1.635 | 2,595 | +0.06(+3.60%) |
Jul 06, 2009 | 1.596 | 1.596 | 1.578 | 1.578 | 1,406 | -0.02(-1.33%) |
Jul 02, 2009 | 1.592 | 1.635 | 1.564 | 1.599 | 6,330 | +0.00(+0.00%) |
Jun 30, 2009 | 1.635 | 1.599 | 1.599 | 1.599 | 4,501 | +0.00(+0.00%) |
Jun 29, 2009 | 1.599 | 1.599 | 1.599 | 1.599 | 10,410 | +0.04(+2.27%) |
Jun 26, 2009 | 1.564 | 1.564 | 1.564 | 1.564 | 2,180 | +0.00(+0.00%) |
Jun 25, 2009 | 1.457 | 1.564 | 1.457 | 1.564 | 752 | +0.07(+4.96%) |
Jun 24, 2009 | 1.422 | 1.493 | 1.415 | 1.490 | 8,933 | +0.03(+1.95%) |
Jun 23, 2009 | 1.429 | 1.478 | 1.422 | 1.461 | 7,986 | +0.04(+2.80%) |
Jun 22, 2009 | 1.422 | 1.422 | 1.422 | 1.422 | 4,220 | -0.01(-0.50%) |
Jun 19, 2009 | 1.415 | 1.550 | 1.415 | 1.429 | 4,719 | -0.01(-0.50%) |
Jun 18, 2009 | 1.443 | 1.443 | 1.436 | 1.436 | 562 | +0.01(+1.00%) |
Jun 17, 2009 | 1.528 | 1.564 | 1.422 | 1.422 | 15,040 | -0.18(-11.11%) |
Jun 16, 2009 | 1.578 | 1.635 | 1.578 | 1.599 | 7,651 | -0.03(-1.75%) |
Jun 15, 2009 | 1.635 | 1.637 | 1.599 | 1.628 | 22,972 | +0.03(+1.78%) |
Jun 12, 2009 | 1.571 | 1.699 | 1.564 | 1.599 | 18,570 | +0.00(+0.00%) |
Jun 11, 2009 | 1.692 | 1.898 | 1.599 | 1.599 | 6,683 | +0.00(+0.00%) |
Jun 10, 2009 | 1.599 | 1.635 | 1.592 | 1.599 | 41,907 | +0.08(+5.14%) |
Jun 09, 2009 | 1.535 | 1.585 | 1.514 | 1.521 | 32,069 | -0.02(-1.56%) |
Jun 08, 2009 | 1.578 | 1.585 | 1.528 | 1.545 | 46,201 | -0.01(-0.73%) |
Jun 05, 2009 | 1.564 | 1.564 | 1.542 | 1.557 | 20,990 | -0.01(-0.45%) |
Jun 04, 2009 | 1.528 | 1.685 | 1.528 | 1.564 | 23,172 | +0.01(+0.46%) |
Jun 03, 2009 | 1.528 | 1.557 | 1.493 | 1.557 | 10,270 | -0.04(-2.67%) |
Jun 02, 2009 | 1.436 | 1.599 | 1.422 | 1.599 | 34,608 | +0.07(+4.65%) |
Jun 01, 2009 | 1.464 | 1.606 | 1.464 | 1.528 | 15,236 | +0.01(+0.94%) |
May 29, 2009 | 1.749 | 1.749 | 1.457 | 1.514 | 26,467 | +0.02(+1.43%) |
May 28, 2009 | 1.436 | 1.574 | 1.422 | 1.493 | 67,644 | +0.06(+4.48%) |
May 27, 2009 | 1.486 | 1.695 | 1.429 | 1.429 | 33,898 | -0.04(-2.90%) |
May 26, 2009 | 1.493 | 1.955 | 1.422 | 1.471 | 73,655 | +0.05(+3.50%) |
May 22, 2009 | 1.415 | 1.457 | 1.358 | 1.422 | 18,149 | +0.00(+0.00%) |
May 21, 2009 | 1.422 | 1.429 | 1.187 | 1.422 | 43,132 | +0.07(+5.26%) |
May 20, 2009 | 1.351 | 1.399 | 0.8956 | 1.351 | 9,869 | +0.00(+0.01%) |
May 19, 2009 | 1.336 | 1.535 | 1.244 | 1.351 | 34,760 | +0.00(+0.00%) |
May 18, 2009 | 1.258 | 1.351 | 1.251 | 1.351 | 9,545 | +0.14(+11.11%) |
May 15, 2009 | 1.237 | 1.244 | 1.208 | 1.215 | 7,127 | -0.08(-6.04%) |
May 14, 2009 | 1.208 | 1.315 | 1.208 | 1.294 | 7,111 | +0.03(+2.48%) |
May 13, 2009 | 1.187 | 1.262 | 1.155 | 1.262 | 1,969 | +0.01(+0.91%) |
May 12, 2009 | 1.272 | 1.279 | 1.251 | 1.251 | 2,954 | +0.03(+2.33%) |
May 11, 2009 | 1.137 | 1.230 | 1.137 | 1.223 | 4,793 | +0.01(+1.18%) |
May 08, 2009 | 1.161 | 1.265 | 1.161 | 1.208 | 9,580 | +0.07(+6.24%) |
May 06, 2009 | 1.080 | 1.137 | 1.137 | 1.137 | 1,969 | +0.00(+0.00%) |
May 05, 2009 | 1.066 | 1.137 | 1.066 | 1.137 | 11,661 | +0.07(+6.67%) |
May 04, 2009 | 1.066 | 1.151 | 1.066 | 1.066 | 11,648 | +0.00(+0.01%) |