Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.593 | 3.741 | 3.391 | 3.391 | 1,048,704 | -0.21(-5.82%) |
Jul 30, 2009 | 3.578 | 3.803 | 3.539 | 3.601 | 885,119 | +0.07(+1.98%) |
Jul 29, 2009 | 3.531 | 3.671 | 3.508 | 3.531 | 609,509 | -0.05(-1.30%) |
Jul 28, 2009 | 3.353 | 3.616 | 3.322 | 3.578 | 982,909 | +0.14(+4.06%) |
Jul 27, 2009 | 3.298 | 3.841 | 3.135 | 3.438 | 1,806,732 | +0.59(+20.71%) |
Jul 24, 2009 | 2.871 | 2.965 | 2.631 | 2.848 | 832,053 | -0.13(-4.43%) |
Jul 23, 2009 | 2.359 | 3.073 | 2.313 | 2.980 | 1,078,784 | +0.62(+26.32%) |
Jul 22, 2009 | 2.390 | 2.390 | 2.243 | 2.359 | 149,679 | -0.05(-1.94%) |
Jul 21, 2009 | 2.437 | 2.460 | 2.235 | 2.406 | 302,500 | -0.02(-0.96%) |
Jul 20, 2009 | 2.220 | 2.437 | 2.196 | 2.429 | 389,539 | +0.23(+10.21%) |
Jul 17, 2009 | 2.297 | 2.297 | 2.157 | 2.204 | 387,631 | -0.09(-3.73%) |
Jul 16, 2009 | 2.134 | 2.305 | 2.057 | 2.289 | 287,709 | +0.14(+6.50%) |
Jul 15, 2009 | 1.940 | 2.235 | 1.901 | 2.150 | 561,218 | +0.24(+12.60%) |
Jul 14, 2009 | 1.863 | 1.963 | 1.863 | 1.909 | 277,300 | +0.06(+3.36%) |
Jul 13, 2009 | 1.785 | 1.878 | 1.769 | 1.847 | 239,695 | -0.04(-2.06%) |
Jul 10, 2009 | 1.917 | 1.987 | 1.878 | 1.886 | 223,444 | -0.05(-2.41%) |
Jul 09, 2009 | 2.002 | 2.049 | 1.909 | 1.932 | 202,046 | -0.05(-2.73%) |
Jul 08, 2009 | 2.150 | 2.196 | 1.932 | 1.987 | 272,840 | -0.02(-0.78%) |
Jul 07, 2009 | 2.072 | 2.243 | 1.979 | 2.002 | 427,154 | -0.07(-3.37%) |
Jul 06, 2009 | 2.173 | 2.344 | 1.994 | 2.072 | 392,022 | -0.10(-4.64%) |
Jul 02, 2009 | 2.251 | 2.320 | 2.173 | 2.173 | 354,313 | -0.17(-7.29%) |
Jul 01, 2009 | 2.220 | 2.375 | 2.220 | 2.344 | 334,769 | +0.16(+7.09%) |
Jun 30, 2009 | 2.336 | 2.382 | 2.095 | 2.188 | 797,226 | -0.14(-6.00%) |
Jun 29, 2009 | 2.483 | 2.532 | 2.188 | 2.328 | 375,701 | -0.21(-8.26%) |
Jun 26, 2009 | 2.204 | 2.584 | 2.150 | 2.538 | 1,092,957 | +0.33(+15.14%) |
Jun 25, 2009 | 2.142 | 2.220 | 2.134 | 2.204 | 592,094 | +0.07(+3.27%) |
Jun 24, 2009 | 2.266 | 2.344 | 2.057 | 2.134 | 581,524 | -0.11(-4.84%) |
Jun 23, 2009 | 2.212 | 2.437 | 2.103 | 2.243 | 308,090 | +0.04(+1.76%) |
Jun 22, 2009 | 2.468 | 2.476 | 2.204 | 2.204 | 405,503 | -0.32(-12.62%) |
Jun 19, 2009 | 2.414 | 2.538 | 2.406 | 2.522 | 625,128 | +0.12(+4.84%) |
Jun 18, 2009 | 2.429 | 2.429 | 2.220 | 2.406 | 237,714 | -0.03(-1.27%) |
Jun 17, 2009 | 2.460 | 2.577 | 2.212 | 2.437 | 344,392 | +0.00(+0.00%) |
Jun 16, 2009 | 2.483 | 2.623 | 2.344 | 2.437 | 540,449 | -0.02(-0.63%) |
Jun 15, 2009 | 2.677 | 2.685 | 2.367 | 2.452 | 497,859 | -0.23(-8.41%) |
Jun 12, 2009 | 2.608 | 2.677 | 2.530 | 2.677 | 237,889 | +0.07(+2.68%) |
Jun 11, 2009 | 2.646 | 2.670 | 2.545 | 2.608 | 239,337 | -0.02(-0.59%) |
Jun 10, 2009 | 2.584 | 2.677 | 2.530 | 2.623 | 378,238 | +0.07(+2.74%) |
Jun 09, 2009 | 2.522 | 2.565 | 2.491 | 2.553 | 195,931 | +0.05(+1.86%) |
Jun 08, 2009 | 2.553 | 2.615 | 2.483 | 2.507 | 482,476 | -0.21(-7.71%) |
Jun 05, 2009 | 2.646 | 2.786 | 2.646 | 2.716 | 282,112 | +0.10(+3.86%) |
Jun 04, 2009 | 2.468 | 2.654 | 2.351 | 2.615 | 271,979 | +0.12(+4.98%) |
Jun 03, 2009 | 2.615 | 2.623 | 2.421 | 2.491 | 216,090 | -0.15(-5.59%) |
Jun 02, 2009 | 2.639 | 2.802 | 2.545 | 2.639 | 425,935 | -0.02(-0.87%) |
Jun 01, 2009 | 2.359 | 2.677 | 2.359 | 2.662 | 461,440 | +0.37(+16.27%) |
May 29, 2009 | 2.282 | 2.390 | 2.196 | 2.289 | 359,393 | +0.01(+0.34%) |
May 28, 2009 | 2.305 | 2.452 | 2.143 | 2.282 | 663,540 | -0.04(-1.67%) |
May 27, 2009 | 2.258 | 2.437 | 2.258 | 2.320 | 313,772 | +0.06(+2.75%) |
May 26, 2009 | 2.088 | 2.336 | 2.072 | 2.258 | 326,555 | +0.16(+7.38%) |
May 22, 2009 | 2.173 | 2.243 | 2.057 | 2.103 | 279,236 | -0.05(-2.52%) |
May 21, 2009 | 2.258 | 2.359 | 2.095 | 2.157 | 314,972 | -0.12(-5.44%) |
May 20, 2009 | 2.375 | 2.716 | 2.251 | 2.282 | 379,208 | -0.09(-3.61%) |
May 19, 2009 | 2.406 | 2.429 | 2.220 | 2.367 | 334,624 | -0.09(-3.48%) |
May 18, 2009 | 2.033 | 2.499 | 2.033 | 2.452 | 461,880 | +0.45(+22.48%) |
May 15, 2009 | 2.188 | 2.344 | 1.940 | 2.002 | 474,099 | -0.19(-8.51%) |
May 14, 2009 | 1.994 | 2.460 | 1.839 | 2.188 | 406,073 | +0.19(+9.73%) |
May 13, 2009 | 2.274 | 2.375 | 1.979 | 1.994 | 328,763 | -0.36(-15.46%) |
May 12, 2009 | 2.530 | 2.569 | 2.289 | 2.359 | 695,349 | -0.16(-6.46%) |
May 11, 2009 | 2.421 | 2.561 | 2.258 | 2.522 | 257,851 | +0.06(+2.52%) |
May 08, 2009 | 2.499 | 2.771 | 2.437 | 2.460 | 609,679 | +0.01(+0.32%) |
May 07, 2009 | 2.569 | 2.693 | 2.437 | 2.452 | 416,207 | -0.12(-4.53%) |
May 06, 2009 | 2.794 | 2.794 | 2.134 | 2.569 | 1,218,613 | -0.23(-8.06%) |
May 05, 2009 | 2.119 | 2.941 | 2.057 | 2.794 | 1,396,853 | +0.71(+33.83%) |
May 04, 2009 | 1.731 | 2.103 | 1.731 | 2.088 | 489,912 | +0.35(+20.09%) |