Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.174 | 2.174 | 1.631 | 1.890 | 7,557,038 | -0.31(-14.07%) |
Jul 30, 2009 | 2.333 | 2.367 | 2.149 | 2.200 | 1,853,594 | -0.04(-1.87%) |
Jul 29, 2009 | 1.957 | 2.375 | 1.949 | 2.241 | 2,821,585 | +0.23(+11.67%) |
Jul 28, 2009 | 1.982 | 2.024 | 1.898 | 2.007 | 650,684 | +0.05(+2.56%) |
Jul 27, 2009 | 1.865 | 2.007 | 1.848 | 1.957 | 1,002,689 | +0.13(+6.85%) |
Jul 24, 2009 | 1.790 | 1.882 | 1.773 | 1.832 | 743 | -0.03(-1.35%) |
Jul 23, 2009 | 1.773 | 1.898 | 1.773 | 1.857 | 1,116,011 | +0.08(+4.72%) |
Jul 22, 2009 | 1.790 | 1.832 | 1.673 | 1.773 | 461,286 | -0.03(-1.40%) |
Jul 21, 2009 | 1.882 | 1.882 | 1.740 | 1.798 | 553,381 | -0.08(-4.02%) |
Jul 20, 2009 | 1.873 | 1.882 | 1.832 | 1.873 | 493,195 | +0.02(+0.90%) |
Jul 17, 2009 | 1.882 | 1.882 | 1.815 | 1.857 | 409,520 | -0.02(-0.89%) |
Jul 16, 2009 | 1.806 | 1.882 | 1.773 | 1.873 | 596,939 | +0.05(+2.75%) |
Jul 15, 2009 | 1.756 | 1.840 | 1.740 | 1.823 | 888,104 | +0.09(+5.31%) |
Jul 14, 2009 | 1.622 | 1.731 | 1.606 | 1.731 | 771,208 | +0.14(+8.95%) |
Jul 13, 2009 | 1.547 | 1.589 | 1.539 | 1.589 | 392,333 | +0.08(+4.97%) |
Jul 10, 2009 | 1.556 | 1.556 | 1.480 | 1.514 | 357,498 | -0.05(-3.21%) |
Jul 09, 2009 | 1.547 | 1.606 | 1.505 | 1.564 | 554,880 | +0.05(+3.31%) |
Jul 08, 2009 | 1.622 | 1.656 | 1.489 | 1.514 | 763,494 | -0.09(-5.73%) |
Jul 07, 2009 | 1.648 | 1.714 | 1.597 | 1.606 | 417,379 | -0.04(-2.54%) |
Jul 06, 2009 | 1.714 | 1.748 | 1.589 | 1.648 | 623,352 | -0.07(-3.90%) |
Jul 02, 2009 | 1.840 | 1.840 | 1.706 | 1.714 | 1,030,555 | -0.12(-6.39%) |
Jul 01, 2009 | 1.673 | 2.024 | 1.664 | 1.832 | 4,158,775 | +0.17(+10.05%) |
Jun 30, 2009 | 1.706 | 1.756 | 1.664 | 1.664 | 687,478 | -0.03(-1.97%) |
Jun 29, 2009 | 1.781 | 1.798 | 1.648 | 1.698 | 750,908 | -0.11(-6.02%) |
Jun 26, 2009 | 1.656 | 1.815 | 1.631 | 1.806 | 2,579,464 | +0.15(+9.09%) |
Jun 25, 2009 | 1.616 | 1.656 | 1.614 | 1.656 | 492,719 | +0.09(+5.88%) |
Jun 24, 2009 | 1.581 | 1.639 | 1.530 | 1.564 | 541,659 | +0.01(+0.54%) |
Jun 23, 2009 | 1.489 | 1.589 | 1.447 | 1.556 | 622,417 | +0.08(+5.08%) |
Jun 22, 2009 | 1.480 | 1.564 | 1.430 | 1.480 | 785,664 | -0.02(-1.12%) |
Jun 19, 2009 | 1.597 | 1.673 | 1.464 | 1.497 | 1,655,845 | -0.11(-6.77%) |
Jun 18, 2009 | 1.848 | 1.999 | 1.556 | 1.606 | 3,954,219 | -0.02(-1.03%) |
Jun 17, 2009 | 1.455 | 1.648 | 1.388 | 1.622 | 1,220,787 | +0.18(+12.14%) |
Jun 16, 2009 | 1.422 | 1.480 | 1.388 | 1.447 | 541,001 | +0.03(+2.37%) |
Jun 15, 2009 | 1.472 | 1.489 | 1.405 | 1.413 | 533,534 | -0.08(-5.59%) |
Jun 12, 2009 | 1.464 | 1.522 | 1.430 | 1.497 | 427,776 | -0.03(-1.65%) |
Jun 11, 2009 | 1.514 | 1.539 | 1.472 | 1.522 | 503,434 | +0.01(+0.55%) |
Jun 10, 2009 | 1.581 | 1.622 | 1.464 | 1.514 | 880,687 | -0.06(-3.72%) |
Jun 09, 2009 | 1.572 | 1.606 | 1.556 | 1.572 | 240,793 | +0.00(+0.00%) |
Jun 08, 2009 | 1.606 | 1.614 | 1.572 | 1.572 | 426,160 | -0.07(-4.08%) |
Jun 05, 2009 | 1.714 | 1.731 | 1.631 | 1.639 | 437,293 | -0.06(-3.45%) |
Jun 04, 2009 | 1.656 | 1.781 | 1.639 | 1.698 | 472,301 | +0.01(+0.49%) |
Jun 03, 2009 | 1.748 | 1.756 | 1.631 | 1.689 | 612,629 | -0.08(-4.27%) |
Jun 02, 2009 | 1.723 | 1.790 | 1.673 | 1.765 | 865,644 | +0.02(+0.96%) |
Jun 01, 2009 | 1.706 | 1.756 | 1.673 | 1.748 | 864,403 | +0.08(+4.50%) |
May 29, 2009 | 1.673 | 1.723 | 1.631 | 1.673 | 612,573 | -0.03(-1.48%) |
May 28, 2009 | 1.664 | 1.706 | 1.464 | 1.698 | 1,160,436 | +0.08(+5.18%) |
May 27, 2009 | 1.673 | 1.698 | 1.581 | 1.614 | 855,068 | -0.07(-3.98%) |
May 26, 2009 | 1.464 | 1.706 | 1.447 | 1.681 | 1,567,878 | +0.21(+14.20%) |
May 22, 2009 | 1.497 | 1.505 | 1.430 | 1.472 | 379,887 | -0.02(-1.12%) |
May 21, 2009 | 1.564 | 1.589 | 1.430 | 1.489 | 724,400 | -0.11(-6.81%) |
May 20, 2009 | 1.547 | 1.698 | 1.514 | 1.597 | 1,191,903 | +0.07(+4.37%) |
May 19, 2009 | 1.505 | 1.556 | 1.489 | 1.530 | 441,176 | +0.02(+1.11%) |
May 18, 2009 | 1.497 | 1.539 | 1.430 | 1.514 | 626,220 | +0.05(+3.43%) |
May 15, 2009 | 1.405 | 1.539 | 1.388 | 1.464 | 726,787 | +0.06(+4.17%) |
May 14, 2009 | 1.489 | 1.547 | 1.346 | 1.405 | 1,138,342 | -0.08(-5.62%) |
May 13, 2009 | 1.639 | 1.639 | 1.464 | 1.489 | 1,244,797 | -0.23(-13.59%) |
May 12, 2009 | 1.857 | 1.915 | 1.589 | 1.723 | 1,438,546 | -0.13(-6.79%) |
May 11, 2009 | 1.781 | 1.882 | 1.714 | 1.848 | 914,514 | +0.00(+0.00%) |
May 08, 2009 | 1.848 | 1.848 | 1.681 | 1.848 | 1,091,721 | +0.13(+7.80%) |
May 07, 2009 | 1.982 | 2.091 | 1.681 | 1.714 | 1,630,331 | -0.16(-8.48%) |
May 06, 2009 | 2.082 | 2.091 | 1.773 | 1.873 | 2,495,480 | -0.03(-1.75%) |
May 05, 2009 | 2.082 | 2.082 | 1.673 | 1.907 | 2,830,321 | +0.23(+14.00%) |
May 04, 2009 | 1.589 | 1.773 | 1.547 | 1.673 | 2,058,082 | +0.09(+5.82%) |