Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.080 | 2.110 | 2.050 | 2.100 | 69,215 | +0.01(+0.48%) |
Jul 30, 2009 | 2.020 | 2.090 | 2.020 | 2.090 | 68,718 | +0.07(+3.47%) |
Jul 29, 2009 | 2.050 | 2.090 | 2.000 | 2.020 | 61,303 | -0.09(-4.17%) |
Jul 28, 2009 | 2.150 | 2.150 | 2.000 | 2.108 | 106,750 | -0.04(-1.95%) |
Jul 27, 2009 | 2.080 | 2.160 | 2.080 | 2.150 | 110,993 | +0.08(+3.86%) |
Jul 24, 2009 | 2.000 | 2.120 | 1.980 | 2.070 | 424 | +0.08(+4.02%) |
Jul 23, 2009 | 2.020 | 2.030 | 1.990 | 1.990 | 52,015 | -0.01(-0.50%) |
Jul 22, 2009 | 2.000 | 2.020 | 1.940 | 2.000 | 56,150 | -0.01(-0.50%) |
Jul 21, 2009 | 2.110 | 2.110 | 1.990 | 2.010 | 85,530 | -0.04(-1.95%) |
Jul 20, 2009 | 2.050 | 2.050 | 2.000 | 2.050 | 81,857 | +0.07(+3.54%) |
Jul 17, 2009 | 1.980 | 2.000 | 1.960 | 1.980 | 94,730 | +0.00(+0.00%) |
Jul 16, 2009 | 1.930 | 1.980 | 1.930 | 1.980 | 52,897 | +0.05(+2.59%) |
Jul 15, 2009 | 1.950 | 1.950 | 1.910 | 1.930 | 230,182 | -0.02(-1.03%) |
Jul 14, 2009 | 1.990 | 1.990 | 1.840 | 1.950 | 83,955 | +0.15(+8.33%) |
Jul 13, 2009 | 1.740 | 1.800 | 1.740 | 1.800 | 26,399 | +0.06(+3.44%) |
Jul 10, 2009 | 1.750 | 1.780 | 1.690 | 1.740 | 68,834 | -0.03(-1.69%) |
Jul 09, 2009 | 1.750 | 1.790 | 1.730 | 1.770 | 82,136 | +0.04(+2.31%) |
Jul 08, 2009 | 1.760 | 1.770 | 1.720 | 1.730 | 99,918 | -0.04(-2.26%) |
Jul 07, 2009 | 1.840 | 1.910 | 1.760 | 1.770 | 86,078 | -0.07(-3.80%) |
Jul 06, 2009 | 2.080 | 2.080 | 1.800 | 1.840 | 118,323 | -0.05(-2.65%) |
Jul 02, 2009 | 2.030 | 2.030 | 1.870 | 1.890 | 214,107 | -0.06(-3.08%) |
Jul 01, 2009 | 1.890 | 1.950 | 1.890 | 1.950 | 95,715 | +0.02(+1.04%) |
Jun 30, 2009 | 1.930 | 1.930 | 1.890 | 1.930 | 43,549 | +0.00(+0.00%) |
Jun 29, 2009 | 1.950 | 1.950 | 1.860 | 1.930 | 68,955 | +0.04(+2.12%) |
Jun 26, 2009 | 2.120 | 2.120 | 1.890 | 1.890 | 122,142 | -0.04(-2.07%) |
Jun 25, 2009 | 1.920 | 1.950 | 1.910 | 1.930 | 89,965 | +0.00(+0.00%) |
Jun 24, 2009 | 1.950 | 1.950 | 1.910 | 1.930 | 76,880 | -0.02(-1.03%) |
Jun 23, 2009 | 1.960 | 1.960 | 1.900 | 1.950 | 83,152 | +0.04(+2.09%) |
Jun 22, 2009 | 1.960 | 1.960 | 1.880 | 1.910 | 102,118 | -0.01(-0.52%) |
Jun 19, 2009 | 1.950 | 1.950 | 1.910 | 1.920 | 149,356 | -0.02(-1.03%) |
Jun 18, 2009 | 2.030 | 2.030 | 1.940 | 1.940 | 80,660 | -0.09(-4.43%) |
Jun 17, 2009 | 2.090 | 2.090 | 1.960 | 2.030 | 133,887 | -0.04(-1.94%) |
Jun 16, 2009 | 2.210 | 2.210 | 2.030 | 2.070 | 92,422 | +0.05(+2.48%) |
Jun 15, 2009 | 2.040 | 2.040 | 1.940 | 2.020 | 149,515 | -0.04(-1.94%) |
Jun 12, 2009 | 2.100 | 2.100 | 2.000 | 2.060 | 117,308 | -0.04(-1.90%) |
Jun 11, 2009 | 2.090 | 2.130 | 2.050 | 2.100 | 66,160 | +0.01(+0.48%) |
Jun 10, 2009 | 2.170 | 2.170 | 2.050 | 2.090 | 126,525 | -0.08(-3.69%) |
Jun 09, 2009 | 2.140 | 2.370 | 2.140 | 2.170 | 139,450 | +0.03(+1.40%) |
Jun 08, 2009 | 2.110 | 2.150 | 2.040 | 2.140 | 269,014 | -0.07(-3.17%) |
Jun 05, 2009 | 2.390 | 2.500 | 2.210 | 2.210 | 165,614 | -0.13(-5.56%) |
Jun 04, 2009 | 2.290 | 2.340 | 2.200 | 2.340 | 132,400 | +0.11(+4.93%) |
Jun 03, 2009 | 2.330 | 2.510 | 2.222 | 2.230 | 237,395 | -0.12(-5.11%) |
Jun 02, 2009 | 2.480 | 2.480 | 2.280 | 2.350 | 227,453 | +0.10(+4.44%) |
Jun 01, 2009 | 2.380 | 2.410 | 2.240 | 2.250 | 742,917 | +0.13(+6.14%) |
May 29, 2009 | 2.140 | 2.160 | 2.050 | 2.120 | 170,047 | +0.11(+5.46%) |
May 28, 2009 | 1.980 | 2.080 | 1.980 | 2.010 | 148,446 | +0.05(+2.56%) |
May 27, 2009 | 2.100 | 2.100 | 1.950 | 1.960 | 195,517 | -0.08(-3.92%) |
May 26, 2009 | 2.080 | 2.080 | 1.820 | 2.040 | 203,039 | +0.07(+3.55%) |
May 22, 2009 | 1.720 | 1.970 | 1.720 | 1.970 | 337,412 | +0.20(+11.30%) |
May 21, 2009 | 1.650 | 1.820 | 1.630 | 1.770 | 338,761 | +0.12(+7.27%) |
May 20, 2009 | 1.660 | 1.670 | 1.548 | 1.650 | 370,088 | +0.14(+9.27%) |
May 19, 2009 | 1.350 | 1.540 | 1.350 | 1.510 | 826,048 | +0.16(+11.85%) |
May 18, 2009 | 1.500 | 1.500 | 1.330 | 1.350 | 121,432 | -0.01(-0.74%) |
May 15, 2009 | 1.330 | 1.390 | 1.300 | 1.360 | 146,400 | +0.04(+3.03%) |
May 14, 2009 | 1.300 | 1.350 | 1.270 | 1.320 | 160,588 | +0.00(+0.00%) |
May 13, 2009 | 1.450 | 1.450 | 1.310 | 1.320 | 440,313 | -0.07(-5.04%) |
May 12, 2009 | 1.450 | 1.450 | 1.370 | 1.390 | 204,107 | -0.01(-0.71%) |
May 11, 2009 | 1.500 | 1.550 | 1.390 | 1.400 | 195,558 | -0.12(-7.89%) |
May 08, 2009 | 1.520 | 1.550 | 1.500 | 1.520 | 265,599 | +0.00(+0.00%) |
May 07, 2009 | 1.560 | 1.690 | 1.520 | 1.520 | 180,883 | -0.03(-1.94%) |
May 06, 2009 | 1.460 | 1.570 | 1.460 | 1.550 | 174,022 | +0.06(+4.03%) |
May 05, 2009 | 1.490 | 1.580 | 1.480 | 1.490 | 148,307 | +0.04(+2.76%) |
May 04, 2009 | 1.440 | 1.450 | 1.420 | 1.450 | 212,867 | +0.05(+3.57%) |