Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.660 | 2.710 | 2.570 | 2.680 | 291,481 | +0.01(+0.37%) |
Jul 30, 2009 | 2.610 | 2.680 | 2.600 | 2.670 | 294,767 | +0.07(+2.69%) |
Jul 29, 2009 | 2.580 | 2.620 | 2.310 | 2.600 | 302,017 | -0.04(-1.52%) |
Jul 28, 2009 | 2.605 | 2.640 | 2.560 | 2.640 | 314,252 | +0.02(+0.76%) |
Jul 27, 2009 | 2.699 | 2.770 | 2.590 | 2.620 | 523,752 | -0.12(-4.38%) |
Jul 24, 2009 | 2.680 | 2.770 | 2.650 | 2.740 | 1,314 | -0.03(-1.08%) |
Jul 23, 2009 | 2.780 | 2.820 | 2.630 | 2.770 | 516,747 | -0.07(-2.46%) |
Jul 22, 2009 | 2.850 | 2.890 | 2.680 | 2.840 | 246,116 | -0.02(-0.70%) |
Jul 21, 2009 | 2.840 | 2.860 | 2.770 | 2.860 | 376,415 | -0.03(-1.04%) |
Jul 20, 2009 | 2.910 | 3.000 | 2.760 | 2.890 | 478,195 | -0.02(-0.69%) |
Jul 17, 2009 | 2.820 | 2.920 | 2.790 | 2.910 | 373,369 | +0.08(+2.83%) |
Jul 16, 2009 | 2.620 | 2.830 | 2.620 | 2.830 | 569,356 | +0.16(+5.99%) |
Jul 15, 2009 | 2.730 | 2.730 | 2.620 | 2.670 | 538,006 | +0.01(+0.38%) |
Jul 14, 2009 | 2.740 | 2.740 | 2.590 | 2.660 | 394,739 | -0.02(-0.75%) |
Jul 13, 2009 | 2.680 | 2.690 | 2.630 | 2.680 | 408,833 | +0.01(+0.37%) |
Jul 10, 2009 | 2.580 | 2.710 | 2.520 | 2.670 | 336,047 | +0.09(+3.49%) |
Jul 09, 2009 | 2.590 | 2.600 | 2.440 | 2.580 | 572,173 | +0.20(+8.40%) |
Jul 08, 2009 | 2.620 | 2.720 | 2.250 | 2.380 | 1,275,984 | -0.24(-9.16%) |
Jul 07, 2009 | 2.970 | 2.970 | 2.600 | 2.620 | 854,120 | -0.28(-9.66%) |
Jul 06, 2009 | 2.940 | 2.977 | 2.830 | 2.900 | 896,533 | -0.05(-1.69%) |
Jul 02, 2009 | 2.940 | 3.010 | 2.870 | 2.950 | 617,742 | -0.12(-3.91%) |
Jul 01, 2009 | 2.850 | 3.090 | 2.850 | 3.070 | 713,319 | +0.17(+5.86%) |
Jun 30, 2009 | 3.050 | 3.100 | 2.880 | 2.900 | 1,122,067 | -0.24(-7.64%) |
Jun 29, 2009 | 2.770 | 3.210 | 2.550 | 3.140 | 4,056,727 | -0.23(-6.82%) |
Jun 26, 2009 | 2.920 | 3.450 | 2.820 | 3.370 | 6,723,264 | +0.45(+15.41%) |
Jun 25, 2009 | 2.880 | 2.920 | 2.760 | 2.920 | 1,279,768 | +0.20(+7.35%) |
Jun 24, 2009 | 2.290 | 2.780 | 2.290 | 2.720 | 2,023,536 | +0.45(+19.82%) |
Jun 23, 2009 | 2.700 | 2.810 | 2.080 | 2.270 | 3,084,999 | -0.52(-18.64%) |
Jun 22, 2009 | 3.130 | 3.200 | 2.710 | 2.790 | 1,717,222 | -0.38(-11.99%) |
Jun 19, 2009 | 3.180 | 3.180 | 3.010 | 3.170 | 1,583,822 | +0.19(+6.38%) |
Jun 18, 2009 | 2.920 | 3.200 | 2.850 | 2.980 | 1,899,400 | +0.14(+4.93%) |
Jun 17, 2009 | 2.960 | 2.970 | 2.710 | 2.840 | 999,737 | +0.03(+1.07%) |
Jun 16, 2009 | 2.850 | 3.170 | 2.600 | 2.810 | 2,373,542 | +0.02(+0.72%) |
Jun 15, 2009 | 2.670 | 2.850 | 2.460 | 2.790 | 1,458,732 | +0.16(+6.08%) |
Jun 12, 2009 | 2.480 | 2.900 | 2.440 | 2.630 | 1,696,802 | +0.18(+7.35%) |
Jun 11, 2009 | 2.360 | 2.510 | 2.330 | 2.450 | 1,152,780 | +0.15(+6.52%) |
Jun 10, 2009 | 2.540 | 2.540 | 2.200 | 2.300 | 1,022,855 | -0.17(-6.88%) |
Jun 09, 2009 | 2.550 | 2.560 | 2.428 | 2.470 | 1,026,373 | +0.00(+0.00%) |
Jun 08, 2009 | 2.390 | 2.520 | 2.370 | 2.470 | 1,739,717 | +0.26(+11.76%) |
Jun 05, 2009 | 2.150 | 2.290 | 2.130 | 2.210 | 788,669 | +0.06(+2.79%) |
Jun 04, 2009 | 1.990 | 2.220 | 1.920 | 2.150 | 986,948 | +0.20(+10.26%) |
Jun 03, 2009 | 2.000 | 2.000 | 1.820 | 1.950 | 914,574 | -0.05(-2.50%) |
Jun 02, 2009 | 2.230 | 2.340 | 1.990 | 2.000 | 1,272,136 | -0.18(-8.26%) |
Jun 01, 2009 | 2.430 | 2.520 | 2.020 | 2.180 | 1,525,800 | -0.17(-7.23%) |
May 29, 2009 | 1.890 | 2.570 | 1.820 | 2.350 | 2,189,477 | +0.54(+29.83%) |
May 28, 2009 | 1.700 | 1.860 | 1.610 | 1.810 | 738,670 | +0.17(+10.37%) |
May 27, 2009 | 1.640 | 1.700 | 1.550 | 1.640 | 209,516 | +0.06(+3.79%) |
May 26, 2009 | 1.670 | 1.750 | 1.520 | 1.580 | 399,939 | -0.08(-4.82%) |
May 22, 2009 | 1.670 | 1.770 | 1.630 | 1.660 | 383,286 | +0.00(+0.00%) |
May 21, 2009 | 1.780 | 1.840 | 1.520 | 1.660 | 616,809 | -0.06(-3.49%) |
May 20, 2009 | 1.470 | 1.780 | 1.440 | 1.720 | 1,027,600 | +0.32(+22.86%) |
May 19, 2009 | 1.310 | 1.400 | 1.300 | 1.400 | 409,491 | +0.10(+7.69%) |
May 18, 2009 | 1.340 | 1.340 | 1.260 | 1.300 | 233,253 | +0.03(+2.37%) |
May 15, 2009 | 1.240 | 1.300 | 1.210 | 1.270 | 181,490 | +0.06(+4.95%) |
May 14, 2009 | 1.230 | 1.270 | 1.100 | 1.210 | 412,244 | +0.00(+0.00%) |
May 13, 2009 | 1.350 | 1.380 | 1.100 | 1.210 | 1,032,495 | -0.20(-14.18%) |
May 12, 2009 | 1.450 | 1.500 | 1.400 | 1.410 | 370,837 | -0.05(-3.42%) |
May 11, 2009 | 1.640 | 1.640 | 1.400 | 1.460 | 506,545 | -0.05(-3.30%) |
May 08, 2009 | 1.690 | 1.690 | 1.450 | 1.510 | 418,356 | -0.04(-2.59%) |
May 07, 2009 | 1.560 | 1.690 | 1.530 | 1.550 | 618,064 | -0.01(-0.65%) |
May 06, 2009 | 1.420 | 1.600 | 1.410 | 1.560 | 593,180 | +0.16(+11.44%) |
May 05, 2009 | 1.660 | 1.660 | 1.350 | 1.400 | 836,425 | +0.06(+4.49%) |
May 04, 2009 | 1.450 | 1.450 | 1.320 | 1.340 | 715,726 | +0.07(+5.50%) |