Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.490 | 2.490 | 2.250 | 2.410 | 9,708 | +0.01(+0.42%) |
Jul 30, 2009 | 2.360 | 2.574 | 2.310 | 2.400 | 22,675 | +0.09(+3.90%) |
Jul 28, 2009 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | +0.02(+0.87%) |
Jul 27, 2009 | 2.300 | 2.300 | 2.290 | 2.290 | 400 | -0.01(-0.43%) |
Jul 24, 2009 | 2.330 | 2.350 | 2.281 | 2.300 | 1,542 | +0.00(+0.00%) |
Jul 23, 2009 | 2.250 | 2.300 | 2.240 | 2.300 | 35,627 | +0.05(+2.22%) |
Jul 22, 2009 | 2.180 | 2.250 | 2.180 | 2.250 | 1,500 | +0.01(+0.45%) |
Jul 21, 2009 | 2.200 | 2.249 | 2.200 | 2.240 | 17,733 | +0.08(+3.70%) |
Jul 20, 2009 | 2.130 | 2.200 | 2.120 | 2.160 | 13,316 | +0.00(+0.00%) |
Jul 17, 2009 | 2.160 | 2.160 | 2.160 | 2.160 | 333 | +0.00(+0.00%) |
Jul 16, 2009 | 2.150 | 2.160 | 2.140 | 2.160 | 4,587 | +0.01(+0.47%) |
Jul 15, 2009 | 2.030 | 2.150 | 2.030 | 2.150 | 400 | +0.05(+2.38%) |
Jul 14, 2009 | 2.020 | 2.160 | 2.020 | 2.100 | 2,400 | -0.07(-3.23%) |
Jul 13, 2009 | 2.120 | 2.170 | 2.030 | 2.170 | 10,000 | -0.01(-0.46%) |
Jul 09, 2009 | 2.170 | 2.200 | 2.160 | 2.180 | 2,950 | -0.02(-0.91%) |
Jul 07, 2009 | 2.200 | 2.200 | 2.200 | 2.200 | 4,600 | +0.00(+0.00%) |
Jul 06, 2009 | 2.151 | 2.260 | 2.150 | 2.200 | 7,000 | +0.00(+0.00%) |
Jul 02, 2009 | 2.150 | 2.200 | 2.051 | 2.200 | 19,550 | +0.03(+1.39%) |
Jul 01, 2009 | 2.120 | 2.200 | 2.120 | 2.170 | 17,800 | +0.10(+4.83%) |
Jun 30, 2009 | 2.100 | 2.100 | 2.070 | 2.070 | 6,500 | +0.03(+1.32%) |
Jun 29, 2009 | 2.030 | 2.100 | 2.030 | 2.043 | 9,395 | +0.03(+1.64%) |
Jun 26, 2009 | 1.990 | 2.010 | 1.940 | 2.010 | 2,560 | -0.01(-0.72%) |
Jun 25, 2009 | 2.070 | 2.070 | 2.025 | 2.025 | 2,771 | -0.02(-0.76%) |
Jun 24, 2009 | 2.060 | 2.060 | 2.040 | 2.040 | 1,700 | -0.01(-0.49%) |
Jun 23, 2009 | 2.050 | 2.070 | 2.020 | 2.050 | 26,518 | -0.01(-0.48%) |
Jun 22, 2009 | 2.078 | 2.100 | 2.060 | 2.060 | 17,825 | -0.02(-0.96%) |
Jun 19, 2009 | 1.980 | 2.080 | 1.980 | 2.080 | 24,360 | +0.06(+2.97%) |
Jun 18, 2009 | 2.000 | 2.050 | 2.000 | 2.020 | 7,600 | +0.00(+0.00%) |
Jun 17, 2009 | 1.850 | 2.050 | 1.850 | 2.020 | 5,800 | -0.03(-1.46%) |
Jun 16, 2009 | 2.050 | 2.060 | 1.850 | 2.050 | 4,362 | -0.03(-1.44%) |
Jun 15, 2009 | 2.050 | 2.080 | 2.050 | 2.080 | 7,040 | +0.00(+0.00%) |
Jun 12, 2009 | 2.050 | 2.090 | 2.050 | 2.080 | 600 | -0.01(-0.48%) |
Jun 11, 2009 | 2.000 | 2.100 | 2.000 | 2.090 | 15,567 | +0.07(+3.47%) |
Jun 10, 2009 | 2.110 | 2.110 | 2.010 | 2.020 | 15,025 | -0.09(-4.27%) |
Jun 09, 2009 | 2.100 | 2.140 | 2.070 | 2.110 | 33,989 | -0.01(-0.47%) |
Jun 08, 2009 | 1.930 | 2.120 | 1.900 | 2.120 | 46,065 | +0.26(+13.98%) |
Jun 05, 2009 | 1.990 | 1.990 | 1.850 | 1.860 | 3,910 | -0.09(-4.62%) |
Jun 04, 2009 | 2.200 | 2.200 | 1.890 | 1.950 | 34,939 | +0.06(+3.17%) |
Jun 03, 2009 | 1.850 | 1.890 | 1.850 | 1.890 | 3,400 | +0.04(+2.16%) |
Jun 02, 2009 | 1.980 | 1.980 | 1.810 | 1.850 | 59,937 | -0.13(-6.57%) |
Jun 01, 2009 | 1.990 | 2.000 | 1.910 | 1.980 | 14,100 | +0.01(+0.50%) |
May 29, 2009 | 1.900 | 1.970 | 1.900 | 1.970 | 12,516 | +0.07(+3.68%) |
May 28, 2009 | 2.000 | 2.000 | 1.900 | 1.900 | 12,220 | -0.07(-3.55%) |
May 27, 2009 | 2.000 | 2.080 | 1.970 | 1.970 | 37,313 | -0.03(-1.50%) |
May 26, 2009 | 1.950 | 2.000 | 1.800 | 2.000 | 114,861 | +0.05(+2.56%) |
May 22, 2009 | 2.250 | 2.250 | 1.950 | 1.950 | 91,321 | -0.24(-10.96%) |
May 21, 2009 | 2.610 | 2.610 | 2.170 | 2.190 | 84,550 | -0.41(-15.77%) |
May 20, 2009 | 2.870 | 2.870 | 2.420 | 2.600 | 14,248 | -0.27(-9.41%) |
May 19, 2009 | 2.950 | 3.000 | 2.870 | 2.870 | 4,600 | -0.13(-4.33%) |
May 18, 2009 | 2.970 | 3.000 | 2.870 | 3.000 | 7,900 | +0.00(+0.00%) |
May 15, 2009 | 3.080 | 3.080 | 3.000 | 3.000 | 1,700 | -0.14(-4.46%) |
May 14, 2009 | 3.060 | 3.150 | 3.060 | 3.140 | 4,500 | +0.03(+0.96%) |
May 13, 2009 | 3.120 | 3.120 | 2.970 | 3.110 | 800 | -0.04(-1.27%) |
May 12, 2009 | 3.090 | 3.240 | 2.920 | 3.150 | 6,775 | -0.02(-0.63%) |
May 08, 2009 | 3.140 | 3.170 | 3.170 | 3.170 | 3,300 | +0.12(+3.93%) |
May 07, 2009 | 3.090 | 3.270 | 3.000 | 3.050 | 16,062 | +0.17(+5.90%) |
May 06, 2009 | 2.950 | 2.980 | 2.800 | 2.880 | 11,700 | -0.05(-1.71%) |
May 05, 2009 | 2.700 | 2.930 | 2.700 | 2.930 | 8,438 | +0.28(+10.57%) |
May 04, 2009 | 2.650 | 2.650 | 2.650 | 2.650 | 1,300 | +0.05(+1.92%) |