Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.150 | 2.150 | 2.050 | 2.060 | 3,963 | -0.14(-6.36%) |
Jul 30, 2009 | 2.010 | 2.200 | 2.000 | 2.200 | 19,645 | +0.14(+6.80%) |
Jul 29, 2009 | 2.050 | 2.060 | 2.000 | 2.060 | 10,100 | +0.06(+3.00%) |
Jul 28, 2009 | 2.000 | 2.030 | 2.000 | 2.000 | 4,500 | +0.05(+2.56%) |
Jul 27, 2009 | 2.000 | 2.030 | 1.950 | 1.950 | 24,132 | -0.10(-4.88%) |
Jul 24, 2009 | 1.920 | 2.050 | 1.920 | 2.050 | 1,443 | +0.13(+6.77%) |
Jul 23, 2009 | 1.960 | 1.960 | 1.900 | 1.920 | 27,020 | -0.07(-3.52%) |
Jul 22, 2009 | 1.960 | 1.990 | 1.960 | 1.990 | 12,350 | +0.06(+3.38%) |
Jul 21, 2009 | 1.950 | 1.950 | 1.920 | 1.925 | 2,120 | +0.01(+0.26%) |
Jul 20, 2009 | 1.970 | 1.970 | 1.920 | 1.920 | 12,800 | -0.03(-1.53%) |
Jul 17, 2009 | 1.950 | 1.950 | 1.950 | 1.950 | 2,174 | +0.05(+2.63%) |
Jul 16, 2009 | 2.000 | 2.000 | 1.900 | 1.900 | 10,060 | -0.05(-2.56%) |
Jul 15, 2009 | 2.000 | 2.000 | 1.950 | 1.950 | 2,920 | -0.03(-1.34%) |
Jul 14, 2009 | 2.000 | 2.000 | 1.910 | 1.976 | 7,894 | +0.05(+2.60%) |
Jul 13, 2009 | 1.900 | 2.000 | 1.740 | 1.927 | 14,607 | +0.02(+0.84%) |
Jul 10, 2009 | 1.920 | 1.920 | 1.900 | 1.910 | 1,157 | +0.01(+0.55%) |
Jul 09, 2009 | 1.840 | 1.900 | 1.840 | 1.900 | 2,523 | +0.01(+0.53%) |
Jul 08, 2009 | 1.850 | 1.890 | 1.850 | 1.890 | 3,450 | -0.01(-0.53%) |
Jul 07, 2009 | 1.820 | 1.900 | 1.820 | 1.900 | 4,935 | +0.05(+2.70%) |
Jul 06, 2009 | 2.000 | 2.005 | 1.850 | 1.850 | 54,133 | -0.15(-7.50%) |
Jul 02, 2009 | 1.910 | 2.100 | 1.890 | 2.000 | 24,160 | -0.10(-4.76%) |
Jul 01, 2009 | 2.060 | 2.160 | 2.060 | 2.100 | 4,162 | +0.00(+0.00%) |
Jun 30, 2009 | 2.110 | 2.110 | 2.050 | 2.100 | 11,675 | -0.06(-2.78%) |
Jun 29, 2009 | 2.149 | 2.160 | 2.100 | 2.160 | 10,430 | +0.06(+2.86%) |
Jun 26, 2009 | 2.000 | 2.150 | 2.000 | 2.100 | 6,410 | +0.10(+4.83%) |
Jun 25, 2009 | 2.003 | 2.003 | 2.003 | 2.003 | 200 | +0.00(+0.16%) |
Jun 24, 2009 | 1.920 | 2.000 | 1.900 | 2.000 | 8,310 | +0.04(+2.04%) |
Jun 23, 2009 | 1.960 | 1.960 | 1.960 | 1.960 | 100 | -0.04(-2.00%) |
Jun 22, 2009 | 2.000 | 2.001 | 2.000 | 2.000 | 2,475 | -0.04(-1.96%) |
Jun 19, 2009 | 2.000 | 2.150 | 1.950 | 2.040 | 15,734 | +0.04(+2.00%) |
Jun 18, 2009 | 2.020 | 2.020 | 2.000 | 2.000 | 6,100 | -0.03(-1.48%) |
Jun 17, 2009 | 2.080 | 2.100 | 2.030 | 2.030 | 7,392 | -0.10(-4.69%) |
Jun 16, 2009 | 2.080 | 2.130 | 2.080 | 2.130 | 3,100 | +0.03(+1.43%) |
Jun 15, 2009 | 2.050 | 2.150 | 2.050 | 2.100 | 20,500 | +0.00(+0.00%) |
Jun 12, 2009 | 2.050 | 2.100 | 2.050 | 2.100 | 1,100 | -0.05(-2.33%) |
Jun 11, 2009 | 2.150 | 2.150 | 2.150 | 2.150 | 1,000 | +0.05(+2.38%) |
Jun 10, 2009 | 2.100 | 2.100 | 2.100 | 2.100 | 400 | -0.06(-2.78%) |
Jun 09, 2009 | 2.060 | 2.160 | 2.060 | 2.160 | 7,270 | +0.07(+3.35%) |
Jun 08, 2009 | 2.090 | 2.110 | 2.090 | 2.090 | 1,200 | -0.03(-1.41%) |
Jun 05, 2009 | 2.050 | 2.120 | 2.020 | 2.120 | 12,162 | +0.05(+2.42%) |
Jun 04, 2009 | 2.250 | 2.250 | 2.020 | 2.070 | 3,198 | -0.03(-1.43%) |
Jun 03, 2009 | 2.080 | 2.100 | 2.000 | 2.100 | 4,741 | +0.06(+2.94%) |
Jun 02, 2009 | 2.090 | 2.130 | 2.040 | 2.040 | 13,680 | -0.07(-3.32%) |
Jun 01, 2009 | 2.160 | 2.160 | 2.080 | 2.110 | 14,900 | +0.01(+0.48%) |
May 29, 2009 | 2.290 | 2.290 | 2.060 | 2.100 | 9,546 | +0.00(+0.00%) |
May 28, 2009 | 2.490 | 2.490 | 1.970 | 2.100 | 62,388 | -0.20(-8.70%) |
May 27, 2009 | 2.350 | 2.380 | 2.300 | 2.300 | 6,000 | -0.05(-2.12%) |
May 26, 2009 | 2.400 | 2.450 | 2.260 | 2.350 | 11,705 | -0.05(-2.08%) |
May 22, 2009 | 2.260 | 2.590 | 2.260 | 2.400 | 22,800 | +0.14(+6.19%) |
May 21, 2009 | 2.400 | 2.550 | 2.260 | 2.260 | 65,466 | -0.09(-3.83%) |
May 20, 2009 | 2.450 | 2.450 | 2.350 | 2.350 | 6,401 | -0.05(-2.08%) |
May 19, 2009 | 2.270 | 2.460 | 2.270 | 2.400 | 15,744 | +0.14(+6.19%) |
May 18, 2009 | 2.090 | 2.390 | 2.090 | 2.260 | 21,999 | -0.04(-1.74%) |
May 15, 2009 | 2.310 | 2.360 | 2.300 | 2.300 | 10,600 | -0.01(-0.44%) |
May 14, 2009 | 2.500 | 2.500 | 2.300 | 2.310 | 24,389 | -0.16(-6.47%) |
May 13, 2009 | 2.060 | 2.470 | 2.000 | 2.470 | 76,058 | +0.42(+20.48%) |
May 12, 2009 | 1.950 | 2.100 | 1.850 | 2.050 | 25,860 | +0.16(+8.47%) |
May 11, 2009 | 1.950 | 1.950 | 1.890 | 1.890 | 17,292 | -0.10(-4.83%) |
May 08, 2009 | 2.000 | 2.030 | 1.950 | 1.986 | 6,168 | +0.01(+0.30%) |
May 07, 2009 | 2.010 | 2.020 | 1.980 | 1.980 | 9,700 | +0.01(+0.51%) |
May 06, 2009 | 2.070 | 2.120 | 1.970 | 1.970 | 22,363 | -0.18(-8.37%) |
May 05, 2009 | 2.170 | 2.240 | 1.960 | 2.150 | 35,600 | -0.06(-2.71%) |
May 04, 2009 | 2.210 | 2.210 | 2.210 | 2.210 | 9,680 | +0.04(+1.84%) |