Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.524 | 2.559 | 2.441 | 2.444 | 3,016,202 | -0.09(-3.45%) |
Jul 30, 2009 | 2.441 | 2.563 | 2.441 | 2.531 | 2,714,301 | +0.13(+5.22%) |
Jul 29, 2009 | 2.378 | 2.437 | 2.378 | 2.406 | 9,330,450 | +0.00(+0.15%) |
Jul 28, 2009 | 2.427 | 2.441 | 2.381 | 2.402 | 2,596,667 | -0.02(-1.01%) |
Jul 27, 2009 | 2.444 | 2.461 | 2.409 | 2.427 | 2,176,020 | -0.03(-1.28%) |
Jul 24, 2009 | 2.406 | 2.468 | 2.395 | 2.458 | 5,527 | +0.03(+1.44%) |
Jul 23, 2009 | 2.360 | 2.444 | 2.339 | 2.423 | 2,756,522 | +0.07(+2.81%) |
Jul 22, 2009 | 2.325 | 2.388 | 2.315 | 2.357 | 2,938,669 | +0.02(+0.75%) |
Jul 21, 2009 | 2.388 | 2.399 | 2.315 | 2.339 | 2,983,321 | -0.05(-1.90%) |
Jul 20, 2009 | 2.322 | 2.385 | 2.304 | 2.385 | 937,071 | +0.08(+3.64%) |
Jul 17, 2009 | 2.311 | 2.325 | 2.262 | 2.301 | 964,716 | -0.02(-0.75%) |
Jul 16, 2009 | 2.301 | 2.325 | 2.255 | 2.318 | 802,432 | +0.01(+0.45%) |
Jul 15, 2009 | 2.217 | 2.318 | 2.189 | 2.308 | 1,772,656 | +0.14(+6.27%) |
Jul 14, 2009 | 2.144 | 2.179 | 2.081 | 2.172 | 1,499,737 | +0.05(+2.47%) |
Jul 13, 2009 | 2.035 | 2.130 | 2.032 | 2.119 | 1,055,189 | +0.10(+5.02%) |
Jul 10, 2009 | 2.008 | 2.039 | 1.966 | 2.018 | 903,354 | -0.01(-0.52%) |
Jul 09, 2009 | 2.060 | 2.081 | 2.025 | 2.029 | 807,077 | +0.00(+0.00%) |
Jul 08, 2009 | 2.084 | 2.091 | 1.973 | 2.029 | 1,456,288 | -0.03(-1.69%) |
Jul 07, 2009 | 2.119 | 2.137 | 2.053 | 2.063 | 1,049,240 | -0.05(-2.31%) |
Jul 06, 2009 | 2.067 | 2.119 | 2.025 | 2.112 | 1,494,020 | +0.04(+1.85%) |
Jul 02, 2009 | 2.140 | 2.175 | 2.056 | 2.074 | 1,171,151 | -0.13(-5.86%) |
Jul 01, 2009 | 2.144 | 2.221 | 2.109 | 2.203 | 1,734,264 | +0.08(+3.95%) |
Jun 30, 2009 | 2.109 | 2.144 | 2.084 | 2.119 | 1,698,900 | +0.01(+0.33%) |
Jun 29, 2009 | 2.151 | 2.175 | 2.077 | 2.112 | 1,170,412 | -0.02(-0.82%) |
Jun 26, 2009 | 2.032 | 2.147 | 2.029 | 2.130 | 4,376,455 | +0.08(+3.74%) |
Jun 25, 2009 | 2.032 | 2.053 | 2.018 | 2.053 | 2,624,985 | +0.02(+1.03%) |
Jun 24, 2009 | 1.980 | 2.053 | 1.973 | 2.032 | 1,266,299 | +0.08(+4.11%) |
Jun 23, 2009 | 1.973 | 2.001 | 1.948 | 1.952 | 1,822,458 | +0.00(+0.18%) |
Jun 22, 2009 | 1.969 | 2.018 | 1.941 | 1.948 | 1,308,121 | -0.05(-2.45%) |
Jun 19, 2009 | 2.039 | 2.056 | 1.990 | 1.997 | 2,230,829 | -0.01(-0.52%) |
Jun 18, 2009 | 1.987 | 2.031 | 1.962 | 2.008 | 1,168,244 | +0.02(+1.05%) |
Jun 17, 2009 | 2.060 | 2.081 | 1.962 | 1.987 | 2,033,103 | -0.07(-3.40%) |
Jun 16, 2009 | 2.119 | 2.126 | 2.042 | 2.056 | 1,488,054 | -0.03(-1.67%) |
Jun 15, 2009 | 2.182 | 2.182 | 1.987 | 2.091 | 4,488,381 | -0.12(-5.37%) |
Jun 12, 2009 | 2.179 | 2.214 | 2.158 | 2.210 | 2,917,296 | +0.01(+0.64%) |
Jun 11, 2009 | 2.217 | 2.280 | 2.193 | 2.196 | 2,129,703 | -0.02(-1.10%) |
Jun 10, 2009 | 2.255 | 2.269 | 2.158 | 2.221 | 2,860,958 | -0.03(-1.24%) |
Jun 09, 2009 | 2.322 | 2.337 | 2.248 | 2.248 | 1,966,563 | -0.13(-5.43%) |
Jun 08, 2009 | 2.332 | 2.399 | 2.290 | 2.378 | 2,554,744 | +0.03(+1.49%) |
Jun 05, 2009 | 2.430 | 2.430 | 2.332 | 2.343 | 1,788,775 | -0.05(-2.04%) |
Jun 04, 2009 | 2.385 | 2.409 | 2.318 | 2.392 | 1,921,321 | +0.07(+3.16%) |
Jun 03, 2009 | 2.336 | 2.386 | 2.276 | 2.318 | 2,383,418 | -0.00(-0.15%) |
Jun 02, 2009 | 2.276 | 2.409 | 2.252 | 2.322 | 2,510,919 | +0.05(+2.15%) |
Jun 01, 2009 | 2.262 | 2.364 | 2.217 | 2.273 | 2,756,152 | +0.07(+3.33%) |
May 29, 2009 | 2.126 | 2.200 | 2.067 | 2.200 | 2,725,686 | +0.07(+3.45%) |
May 28, 2009 | 2.119 | 2.137 | 2.035 | 2.126 | 2,466,602 | +0.05(+2.35%) |
May 27, 2009 | 2.091 | 2.112 | 2.018 | 2.077 | 4,060,671 | -0.01(-0.67%) |
May 26, 2009 | 1.934 | 2.091 | 1.910 | 2.091 | 2,254,301 | +0.16(+8.51%) |
May 22, 2009 | 1.962 | 1.962 | 1.913 | 1.927 | 871,954 | -0.01(-0.54%) |
May 21, 2009 | 1.896 | 1.945 | 1.850 | 1.938 | 2,177,615 | +0.01(+0.73%) |
May 20, 2009 | 1.868 | 1.938 | 1.836 | 1.924 | 4,917,849 | +0.08(+4.55%) |
May 19, 2009 | 1.892 | 1.896 | 1.812 | 1.840 | 1,939,216 | -0.03(-1.68%) |
May 18, 2009 | 1.742 | 1.878 | 1.739 | 1.871 | 2,598,041 | +0.15(+8.94%) |
May 15, 2009 | 1.760 | 1.816 | 1.714 | 1.718 | 2,828,203 | -0.06(-3.34%) |
May 14, 2009 | 1.753 | 1.833 | 1.725 | 1.777 | 3,889,121 | +0.03(+1.80%) |
May 13, 2009 | 1.878 | 1.903 | 1.746 | 1.746 | 2,804,368 | -0.17(-8.76%) |
May 12, 2009 | 1.927 | 1.955 | 1.882 | 1.913 | 1,862,728 | +0.00(+0.18%) |
May 11, 2009 | 1.882 | 1.945 | 1.850 | 1.910 | 1,564,061 | -0.02(-0.91%) |
May 08, 2009 | 1.885 | 1.948 | 1.868 | 1.927 | 3,339,140 | +0.10(+5.54%) |
May 07, 2009 | 1.945 | 1.945 | 1.823 | 1.826 | 4,554,234 | -0.06(-3.15%) |
May 06, 2009 | 1.938 | 1.962 | 1.847 | 1.885 | 5,256,480 | -0.03(-1.82%) |
May 05, 2009 | 2.004 | 2.004 | 1.875 | 1.920 | 3,212,644 | -0.10(-4.84%) |
May 04, 2009 | 1.959 | 2.029 | 1.945 | 2.018 | 3,635,542 | +0.08(+4.14%) |