Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.347 | 2.375 | 2.331 | 2.331 | 2,337,703 | -0.02(-0.88%) |
Jul 30, 2009 | 2.323 | 2.401 | 2.316 | 2.352 | 2,244,887 | +0.04(+1.79%) |
Jul 29, 2009 | 2.259 | 2.323 | 2.207 | 2.311 | 1,808,520 | +0.04(+1.59%) |
Jul 28, 2009 | 2.212 | 2.280 | 2.197 | 2.274 | 1,867,218 | +0.04(+1.85%) |
Jul 27, 2009 | 2.194 | 2.233 | 2.127 | 2.233 | 1,634,786 | +0.04(+2.00%) |
Jul 24, 2009 | 2.174 | 2.194 | 2.143 | 2.189 | 1,059,059 | -0.01(-0.47%) |
Jul 23, 2009 | 2.122 | 2.212 | 2.099 | 2.200 | 2,641,473 | +0.07(+3.27%) |
Jul 22, 2009 | 2.078 | 2.143 | 2.055 | 2.130 | 1,693,059 | +0.04(+2.10%) |
Jul 21, 2009 | 2.094 | 2.096 | 2.040 | 2.086 | 1,499,032 | +0.00(+0.12%) |
Jul 20, 2009 | 2.063 | 2.117 | 2.052 | 2.083 | 2,067,179 | +0.04(+1.89%) |
Jul 17, 2009 | 2.032 | 2.063 | 2.024 | 2.045 | 1,524,605 | +0.02(+0.89%) |
Jul 16, 2009 | 1.983 | 2.063 | 1.944 | 2.027 | 2,831,882 | +0.04(+1.82%) |
Jul 15, 2009 | 1.939 | 2.001 | 1.910 | 1.990 | 2,475,289 | +0.08(+4.33%) |
Jul 14, 2009 | 1.929 | 1.947 | 1.898 | 1.908 | 1,218,364 | -0.03(-1.60%) |
Jul 13, 2009 | 1.918 | 1.939 | 1.882 | 1.939 | 1,887,686 | +0.06(+3.44%) |
Jul 10, 2009 | 1.841 | 1.887 | 1.836 | 1.874 | 1,222,346 | +0.02(+1.25%) |
Jul 09, 2009 | 1.843 | 1.890 | 1.838 | 1.851 | 1,736,880 | +0.03(+1.85%) |
Jul 08, 2009 | 1.972 | 2.047 | 1.794 | 1.817 | 4,041,957 | -0.14(-7.00%) |
Jul 07, 2009 | 2.027 | 2.060 | 1.949 | 1.954 | 1,651,555 | -0.07(-3.69%) |
Jul 06, 2009 | 2.065 | 2.076 | 1.978 | 2.029 | 1,768,057 | -0.05(-2.60%) |
Jul 02, 2009 | 2.065 | 2.114 | 2.034 | 2.083 | 1,764,711 | -0.01(-0.37%) |
Jul 01, 2009 | 2.114 | 2.148 | 2.078 | 2.091 | 2,705,176 | +0.01(+0.50%) |
Jun 30, 2009 | 2.104 | 2.130 | 2.068 | 2.081 | 2,200,233 | +0.00(+0.12%) |
Jun 29, 2009 | 2.014 | 2.120 | 2.014 | 2.078 | 3,070,430 | +0.05(+2.55%) |
Jun 26, 2009 | 2.063 | 2.096 | 1.980 | 2.027 | 6,080,775 | -0.00(-0.13%) |
Jun 25, 2009 | 2.065 | 2.065 | 1.954 | 2.029 | 2,963,607 | +0.06(+3.29%) |
Jun 24, 2009 | 1.996 | 2.034 | 1.954 | 1.965 | 1,500,954 | +0.01(+0.66%) |
Jun 23, 2009 | 2.040 | 2.132 | 1.944 | 1.952 | 1,991,867 | -0.09(-4.18%) |
Jun 22, 2009 | 2.117 | 2.156 | 2.011 | 2.037 | 3,096,355 | -0.10(-4.48%) |
Jun 19, 2009 | 2.107 | 2.143 | 2.070 | 2.132 | 4,137,732 | +0.05(+2.61%) |
Jun 18, 2009 | 2.006 | 2.089 | 2.001 | 2.078 | 2,880,622 | +0.07(+3.74%) |
Jun 17, 2009 | 1.895 | 2.027 | 1.846 | 2.003 | 3,461,097 | +0.11(+5.58%) |
Jun 16, 2009 | 2.001 | 2.011 | 1.895 | 1.898 | 1,901,894 | -0.11(-5.65%) |
Jun 15, 2009 | 2.006 | 2.027 | 1.965 | 2.011 | 2,533,856 | -0.01(-0.64%) |
Jun 12, 2009 | 1.993 | 2.040 | 1.923 | 2.024 | 2,297,570 | +0.03(+1.55%) |
Jun 11, 2009 | 2.068 | 2.078 | 1.993 | 1.993 | 3,378,662 | -0.15(-7.10%) |
Jun 10, 2009 | 2.174 | 2.176 | 2.094 | 2.145 | 4,058,899 | +0.00(+0.12%) |
Jun 09, 2009 | 2.169 | 2.169 | 2.125 | 2.143 | 2,522,851 | +0.03(+1.34%) |
Jun 08, 2009 | 2.117 | 2.135 | 2.063 | 2.114 | 3,332,064 | -0.02(-0.97%) |
Jun 05, 2009 | 2.143 | 2.163 | 2.112 | 2.135 | 2,862,660 | +0.03(+1.22%) |
Jun 04, 2009 | 2.052 | 2.109 | 1.988 | 2.109 | 4,697,032 | +0.08(+3.81%) |
Jun 03, 2009 | 2.037 | 2.065 | 2.001 | 2.032 | 2,312,611 | -0.02(-0.76%) |
Jun 02, 2009 | 2.042 | 2.095 | 2.001 | 2.047 | 3,515,396 | -0.00(-0.13%) |
Jun 01, 2009 | 2.001 | 2.063 | 1.988 | 2.050 | 3,057,663 | +0.07(+3.79%) |
May 29, 2009 | 1.965 | 1.983 | 1.934 | 1.975 | 2,666,829 | +0.03(+1.46%) |
May 28, 2009 | 1.947 | 1.978 | 1.872 | 1.947 | 2,795,761 | +0.03(+1.48%) |
May 27, 2009 | 1.988 | 2.001 | 1.918 | 1.918 | 2,928,591 | -0.07(-3.51%) |
May 26, 2009 | 1.898 | 1.988 | 1.898 | 1.988 | 3,201,752 | +0.09(+4.62%) |
May 22, 2009 | 1.892 | 1.929 | 1.872 | 1.900 | 2,623,376 | +0.02(+0.96%) |
May 21, 2009 | 1.869 | 1.885 | 1.851 | 1.882 | 2,055,353 | -0.01(-0.55%) |
May 20, 2009 | 1.885 | 1.926 | 1.861 | 1.892 | 4,165,490 | +0.02(+0.96%) |
May 19, 2009 | 1.898 | 1.910 | 1.848 | 1.874 | 3,792,896 | -0.02(-0.96%) |
May 18, 2009 | 1.807 | 1.898 | 1.781 | 1.892 | 2,789,029 | +0.14(+7.79%) |
May 15, 2009 | 1.856 | 1.859 | 1.732 | 1.756 | 4,332,816 | -0.10(-5.56%) |
May 14, 2009 | 1.807 | 1.903 | 1.805 | 1.859 | 3,387,776 | +0.05(+3.00%) |
May 13, 2009 | 1.931 | 1.931 | 1.799 | 1.805 | 3,540,965 | -0.14(-7.42%) |
May 12, 2009 | 1.983 | 2.003 | 1.929 | 1.949 | 3,578,704 | -0.03(-1.31%) |
May 11, 2009 | 1.926 | 2.021 | 1.908 | 1.975 | 4,359,191 | +0.05(+2.55%) |
May 08, 2009 | 1.833 | 1.959 | 1.823 | 1.926 | 5,056,991 | +0.13(+7.18%) |
May 07, 2009 | 1.828 | 1.962 | 1.787 | 1.797 | 6,948,965 | +0.05(+2.81%) |
May 06, 2009 | 1.722 | 1.828 | 1.712 | 1.748 | 5,310,646 | +0.04(+2.58%) |
May 05, 2009 | 1.614 | 1.712 | 1.614 | 1.704 | 2,883,875 | +0.04(+2.17%) |
May 04, 2009 | 1.539 | 1.678 | 1.536 | 1.668 | 3,952,619 | +0.15(+10.24%) |