Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.362 | 2.370 | 2.323 | 2.354 | 104,964 | -0.01(-0.33%) |
Jul 30, 2009 | 2.393 | 2.393 | 2.323 | 2.362 | 152,292 | +0.02(+0.66%) |
Jul 29, 2009 | 2.323 | 2.393 | 2.300 | 2.346 | 96,623 | -0.05(-1.94%) |
Jul 28, 2009 | 2.315 | 2.401 | 2.285 | 2.393 | 160,976 | +0.05(+1.98%) |
Jul 27, 2009 | 2.323 | 2.354 | 2.224 | 2.346 | 154,566 | +0.04(+1.68%) |
Jul 24, 2009 | 2.292 | 2.385 | 2.168 | 2.308 | 107,595 | -0.02(-0.67%) |
Jul 23, 2009 | 2.037 | 2.439 | 2.021 | 2.323 | 226,135 | +0.28(+13.64%) |
Jul 22, 2009 | 1.982 | 2.052 | 1.866 | 2.044 | 148,280 | +0.05(+2.33%) |
Jul 21, 2009 | 2.006 | 2.006 | 1.897 | 1.998 | 90,810 | +0.00(+0.00%) |
Jul 20, 2009 | 1.944 | 2.006 | 1.920 | 1.998 | 65,341 | +0.08(+4.03%) |
Jul 17, 2009 | 2.021 | 2.021 | 1.859 | 1.920 | 113,037 | -0.08(-3.88%) |
Jul 16, 2009 | 1.920 | 2.044 | 1.859 | 1.998 | 120,010 | +0.02(+1.18%) |
Jul 15, 2009 | 1.820 | 1.975 | 1.812 | 1.975 | 232,969 | +0.18(+9.91%) |
Jul 14, 2009 | 1.851 | 1.859 | 1.781 | 1.797 | 79,192 | -0.06(-3.33%) |
Jul 13, 2009 | 1.797 | 1.859 | 1.750 | 1.859 | 194,635 | +0.10(+5.73%) |
Jul 10, 2009 | 1.874 | 1.882 | 1.742 | 1.758 | 163,567 | -0.12(-6.20%) |
Jul 09, 2009 | 1.874 | 1.920 | 1.859 | 1.874 | 241,265 | +0.02(+1.26%) |
Jul 08, 2009 | 1.882 | 1.936 | 1.851 | 1.851 | 138,795 | -0.01(-0.42%) |
Jul 07, 2009 | 1.905 | 1.928 | 1.851 | 1.859 | 300,227 | -0.04(-2.04%) |
Jul 06, 2009 | 1.920 | 1.920 | 1.874 | 1.897 | 97,413 | -0.02(-1.21%) |
Jul 02, 2009 | 1.874 | 1.936 | 1.835 | 1.920 | 244,542 | +0.01(+0.40%) |
Jul 01, 2009 | 1.820 | 1.913 | 1.820 | 1.913 | 91,749 | +0.11(+6.01%) |
Jun 30, 2009 | 1.789 | 1.820 | 1.789 | 1.804 | 140,950 | +0.02(+0.87%) |
Jun 29, 2009 | 1.797 | 1.804 | 1.758 | 1.789 | 100,239 | +0.00(+0.00%) |
Jun 26, 2009 | 1.719 | 1.828 | 1.719 | 1.789 | 1,425,735 | +0.05(+3.13%) |
Jun 25, 2009 | 1.750 | 1.812 | 1.711 | 1.735 | 166,155 | +0.01(+0.45%) |
Jun 24, 2009 | 1.742 | 1.758 | 1.696 | 1.727 | 262,682 | +0.01(+0.45%) |
Jun 23, 2009 | 1.696 | 1.758 | 1.696 | 1.719 | 104,313 | +0.05(+2.78%) |
Jun 22, 2009 | 1.727 | 1.773 | 1.665 | 1.673 | 238,786 | -0.07(-4.00%) |
Jun 19, 2009 | 1.797 | 1.797 | 1.727 | 1.742 | 198,632 | -0.02(-1.32%) |
Jun 18, 2009 | 1.766 | 1.773 | 1.727 | 1.766 | 72,891 | +0.02(+1.33%) |
Jun 17, 2009 | 1.711 | 1.766 | 1.688 | 1.742 | 53,203 | +0.04(+2.27%) |
Jun 16, 2009 | 1.773 | 1.812 | 1.696 | 1.704 | 61,672 | -0.03(-1.79%) |
Jun 15, 2009 | 1.828 | 1.828 | 1.688 | 1.735 | 93,946 | -0.09(-5.08%) |
Jun 12, 2009 | 1.704 | 1.828 | 1.704 | 1.828 | 115,480 | +0.12(+6.79%) |
Jun 11, 2009 | 1.680 | 1.742 | 1.673 | 1.711 | 134,559 | +0.04(+2.31%) |
Jun 10, 2009 | 1.711 | 1.711 | 1.665 | 1.673 | 383,836 | +0.00(+0.00%) |
Jun 09, 2009 | 1.649 | 1.680 | 1.649 | 1.673 | 61,937 | +0.02(+1.41%) |
Jun 08, 2009 | 1.649 | 1.704 | 1.642 | 1.649 | 155,231 | -0.02(-0.93%) |
Jun 05, 2009 | 1.711 | 1.711 | 1.642 | 1.665 | 99,053 | +0.00(+0.00%) |
Jun 04, 2009 | 1.665 | 1.719 | 1.642 | 1.665 | 145,315 | +0.00(+0.00%) |
Jun 03, 2009 | 1.750 | 1.804 | 1.642 | 1.665 | 153,380 | -0.13(-7.33%) |
Jun 02, 2009 | 1.781 | 1.812 | 1.727 | 1.797 | 199,156 | +0.06(+3.57%) |
Jun 01, 2009 | 1.820 | 1.820 | 1.696 | 1.735 | 283,716 | -0.08(-4.27%) |
May 29, 2009 | 1.556 | 1.990 | 1.541 | 1.812 | 760,502 | +0.26(+17.00%) |
May 28, 2009 | 1.665 | 1.665 | 1.526 | 1.549 | 481,611 | -0.09(-5.66%) |
May 27, 2009 | 1.657 | 1.657 | 1.603 | 1.642 | 182,896 | -0.02(-1.40%) |
May 26, 2009 | 1.549 | 1.680 | 1.549 | 1.665 | 160,837 | +0.10(+6.44%) |
May 22, 2009 | 1.587 | 1.680 | 1.564 | 1.564 | 88,858 | -0.02(-0.98%) |
May 21, 2009 | 1.587 | 1.626 | 1.580 | 1.580 | 204,495 | -0.01(-0.49%) |
May 20, 2009 | 1.688 | 1.696 | 1.580 | 1.587 | 219,821 | -0.09(-5.09%) |
May 19, 2009 | 1.618 | 1.673 | 1.611 | 1.673 | 269,481 | +0.05(+3.35%) |
May 18, 2009 | 1.626 | 1.657 | 1.603 | 1.618 | 239,154 | +0.02(+0.97%) |
May 15, 2009 | 1.626 | 1.626 | 1.580 | 1.603 | 192,982 | -0.01(-0.48%) |
May 14, 2009 | 1.626 | 1.634 | 1.580 | 1.611 | 141,800 | +0.00(+0.00%) |
May 13, 2009 | 1.657 | 1.711 | 1.556 | 1.611 | 259,977 | -0.08(-4.59%) |
May 12, 2009 | 1.843 | 1.851 | 1.626 | 1.688 | 252,426 | -0.15(-8.02%) |
May 11, 2009 | 1.742 | 1.859 | 1.704 | 1.835 | 335,521 | +0.09(+5.33%) |
May 08, 2009 | 1.742 | 1.804 | 1.680 | 1.742 | 112,927 | +0.04(+2.27%) |
May 07, 2009 | 1.812 | 1.812 | 1.680 | 1.704 | 158,170 | -0.07(-3.93%) |
May 06, 2009 | 1.742 | 1.851 | 1.704 | 1.773 | 205,528 | +0.06(+3.62%) |
May 05, 2009 | 1.719 | 1.766 | 1.696 | 1.711 | 121,873 | +0.00(+0.00%) |
May 04, 2009 | 1.673 | 1.773 | 1.587 | 1.711 | 356,778 | +0.02(+0.91%) |