Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.070 | 3.167 | 3.027 | 3.036 | 3,173,464 | -0.06(-1.78%) |
Jul 30, 2009 | 3.124 | 3.209 | 3.069 | 3.091 | 4,978,816 | +0.00(+0.16%) |
Jul 29, 2009 | 3.125 | 3.125 | 3.010 | 3.086 | 7,660,072 | -0.09(-2.91%) |
Jul 28, 2009 | 3.360 | 3.421 | 3.143 | 3.179 | 14,875,456 | -0.02(-0.74%) |
Jul 27, 2009 | 3.003 | 3.219 | 2.999 | 3.203 | 7,167,016 | +0.13(+4.32%) |
Jul 24, 2009 | 2.939 | 3.080 | 2.915 | 3.070 | 10,032 | +0.11(+3.89%) |
Jul 23, 2009 | 2.799 | 2.955 | 2.786 | 2.955 | 10,573,792 | +0.16(+5.77%) |
Jul 22, 2009 | 2.777 | 2.892 | 2.777 | 2.794 | 3,882,984 | -0.01(-0.22%) |
Jul 21, 2009 | 2.860 | 2.868 | 2.756 | 2.800 | 3,206,560 | -0.06(-2.10%) |
Jul 20, 2009 | 2.819 | 2.869 | 2.785 | 2.860 | 3,892,912 | +0.05(+1.69%) |
Jul 17, 2009 | 2.882 | 2.882 | 2.788 | 2.812 | 4,537,056 | -0.06(-2.22%) |
Jul 16, 2009 | 2.732 | 2.885 | 2.696 | 2.876 | 4,810,840 | +0.14(+5.02%) |
Jul 15, 2009 | 2.711 | 2.781 | 2.610 | 2.739 | 4,911,960 | +0.06(+2.14%) |
Jul 14, 2009 | 2.723 | 2.723 | 2.643 | 2.681 | 2,326,872 | -0.04(-1.42%) |
Jul 13, 2009 | 2.578 | 2.721 | 2.571 | 2.720 | 5,651,616 | +0.17(+6.56%) |
Jul 10, 2009 | 2.578 | 2.618 | 2.504 | 2.553 | 2,798,384 | -0.03(-1.02%) |
Jul 09, 2009 | 2.644 | 2.706 | 2.564 | 2.579 | 3,052,736 | -0.03(-1.24%) |
Jul 08, 2009 | 2.620 | 2.634 | 2.562 | 2.611 | 2,729,920 | +0.02(+0.77%) |
Jul 07, 2009 | 2.715 | 2.726 | 2.584 | 2.591 | 4,712,808 | -0.11(-4.12%) |
Jul 06, 2009 | 2.771 | 2.833 | 2.663 | 2.703 | 2,502,920 | -0.10(-3.48%) |
Jul 02, 2009 | 2.811 | 2.875 | 2.746 | 2.800 | 2,813,432 | -0.08(-2.61%) |
Jul 01, 2009 | 2.845 | 2.880 | 2.806 | 2.875 | 3,623,016 | +0.08(+2.77%) |
Jun 30, 2009 | 2.825 | 2.875 | 2.786 | 2.797 | 3,784,440 | -0.02(-0.58%) |
Jun 29, 2009 | 2.829 | 2.865 | 2.765 | 2.814 | 2,699,280 | -0.01(-0.40%) |
Jun 26, 2009 | 2.706 | 2.885 | 2.692 | 2.825 | 6,735,888 | +0.11(+3.96%) |
Jun 25, 2009 | 2.631 | 2.732 | 2.625 | 2.717 | 5,914,920 | +0.05(+1.78%) |
Jun 24, 2009 | 2.723 | 2.737 | 2.658 | 2.670 | 2,518,712 | -0.03(-0.97%) |
Jun 23, 2009 | 2.672 | 2.749 | 2.619 | 2.696 | 4,466,304 | +0.04(+1.55%) |
Jun 22, 2009 | 2.749 | 2.749 | 2.646 | 2.655 | 4,249,776 | -0.10(-3.67%) |
Jun 19, 2009 | 2.737 | 2.816 | 2.724 | 2.756 | 3,946,624 | +0.03(+1.10%) |
Jun 18, 2009 | 2.791 | 2.805 | 2.704 | 2.726 | 3,154,704 | -0.06(-1.98%) |
Jun 17, 2009 | 2.750 | 2.822 | 2.632 | 2.781 | 6,455,672 | +0.00(+0.14%) |
Jun 16, 2009 | 2.929 | 2.975 | 2.775 | 2.777 | 3,990,328 | -0.14(-4.64%) |
Jun 15, 2009 | 2.959 | 2.971 | 2.885 | 2.913 | 3,059,448 | -0.10(-3.44%) |
Jun 12, 2009 | 3.011 | 3.021 | 2.944 | 3.016 | 2,534,464 | +0.01(+0.50%) |
Jun 11, 2009 | 3.111 | 3.130 | 2.989 | 3.001 | 3,073,656 | -0.09(-3.07%) |
Jun 10, 2009 | 3.084 | 3.122 | 2.962 | 3.096 | 4,319,128 | +0.05(+1.60%) |
Jun 09, 2009 | 3.000 | 3.104 | 2.962 | 3.047 | 5,818,648 | +0.04(+1.33%) |
Jun 08, 2009 | 3.054 | 3.074 | 2.955 | 3.007 | 5,669,624 | -0.14(-4.49%) |
Jun 05, 2009 | 3.223 | 3.250 | 3.099 | 3.149 | 3,452,024 | -0.03(-0.83%) |
Jun 04, 2009 | 3.259 | 3.275 | 3.096 | 3.175 | 3,280,920 | -0.02(-0.70%) |
Jun 03, 2009 | 3.170 | 3.306 | 3.136 | 3.197 | 4,750,192 | -0.01(-0.35%) |
Jun 02, 2009 | 3.126 | 3.250 | 3.119 | 3.209 | 5,198,352 | +0.06(+1.74%) |
Jun 01, 2009 | 3.124 | 3.166 | 3.072 | 3.154 | 4,767,888 | +0.09(+2.81%) |
May 29, 2009 | 2.966 | 3.067 | 2.938 | 3.067 | 4,875,496 | +0.11(+3.76%) |
May 28, 2009 | 2.897 | 3.060 | 2.879 | 2.956 | 7,336,352 | +0.06(+2.20%) |
May 27, 2009 | 2.850 | 3.004 | 2.812 | 2.893 | 8,490,912 | +0.02(+0.70%) |
May 26, 2009 | 2.554 | 2.875 | 2.534 | 2.873 | 12,117,240 | +0.29(+11.01%) |
May 22, 2009 | 2.652 | 2.665 | 2.531 | 2.587 | 6,750,408 | -0.01(-0.48%) |
May 21, 2009 | 2.723 | 2.723 | 2.575 | 2.600 | 11,133,248 | -0.15(-5.58%) |
May 20, 2009 | 2.836 | 2.899 | 2.741 | 2.754 | 7,939,360 | -0.06(-2.26%) |
May 19, 2009 | 2.944 | 2.944 | 2.737 | 2.817 | 5,793,016 | -0.02(-0.75%) |
May 18, 2009 | 2.744 | 2.839 | 2.703 | 2.839 | 6,787,592 | +0.13(+4.70%) |
May 15, 2009 | 2.681 | 2.750 | 2.663 | 2.711 | 5,332,976 | +0.03(+1.02%) |
May 14, 2009 | 2.635 | 2.731 | 2.518 | 2.684 | 6,823,832 | +0.09(+3.52%) |
May 13, 2009 | 2.656 | 2.719 | 2.529 | 2.592 | 7,256,848 | -0.11(-3.94%) |
May 12, 2009 | 2.814 | 2.865 | 2.627 | 2.699 | 5,361,712 | -0.10(-3.70%) |
May 11, 2009 | 2.865 | 2.865 | 2.719 | 2.803 | 8,339,152 | -0.12(-3.98%) |
May 08, 2009 | 2.996 | 3.000 | 2.825 | 2.919 | 6,880,544 | +0.05(+1.70%) |
May 07, 2009 | 3.121 | 3.121 | 2.837 | 2.870 | 8,390,344 | -0.19(-6.29%) |
May 06, 2009 | 3.089 | 3.104 | 2.814 | 3.062 | 8,835,096 | +0.00(+0.00%) |
May 05, 2009 | 3.131 | 3.184 | 3.044 | 3.062 | 6,064,888 | -0.08(-2.58%) |
May 04, 2009 | 3.058 | 3.152 | 2.963 | 3.144 | 6,384,472 | +0.14(+4.79%) |