Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.594 | 3.742 | 3.392 | 3.392 | 1,048,442 | -0.21(-5.82%) |
Jul 30, 2009 | 3.579 | 3.804 | 3.540 | 3.602 | 884,897 | +0.07(+1.98%) |
Jul 29, 2009 | 3.532 | 3.672 | 3.509 | 3.532 | 609,357 | -0.05(-1.30%) |
Jul 28, 2009 | 3.353 | 3.617 | 3.322 | 3.579 | 982,663 | +0.14(+4.06%) |
Jul 27, 2009 | 3.299 | 3.842 | 3.136 | 3.439 | 1,806,281 | +0.59(+20.71%) |
Jul 24, 2009 | 2.872 | 2.965 | 2.631 | 2.849 | 831,845 | -0.13(-4.43%) |
Jul 23, 2009 | 2.360 | 3.074 | 2.313 | 2.981 | 1,078,515 | +0.62(+26.32%) |
Jul 22, 2009 | 2.391 | 2.391 | 2.243 | 2.360 | 149,642 | -0.05(-1.94%) |
Jul 21, 2009 | 2.437 | 2.461 | 2.236 | 2.406 | 302,424 | -0.02(-0.96%) |
Jul 20, 2009 | 2.220 | 2.437 | 2.197 | 2.430 | 389,441 | +0.23(+10.21%) |
Jul 17, 2009 | 2.298 | 2.298 | 2.158 | 2.205 | 387,535 | -0.09(-3.73%) |
Jul 16, 2009 | 2.135 | 2.305 | 2.057 | 2.290 | 287,637 | +0.14(+6.50%) |
Jul 15, 2009 | 1.941 | 2.236 | 1.902 | 2.150 | 561,077 | +0.24(+12.60%) |
Jul 14, 2009 | 1.863 | 1.964 | 1.863 | 1.910 | 277,230 | +0.06(+3.36%) |
Jul 13, 2009 | 1.785 | 1.879 | 1.770 | 1.847 | 239,636 | -0.04(-2.06%) |
Jul 10, 2009 | 1.917 | 1.987 | 1.879 | 1.886 | 223,388 | -0.05(-2.41%) |
Jul 09, 2009 | 2.003 | 2.049 | 1.910 | 1.933 | 201,996 | -0.05(-2.73%) |
Jul 08, 2009 | 2.150 | 2.197 | 1.933 | 1.987 | 272,772 | -0.02(-0.77%) |
Jul 07, 2009 | 2.073 | 2.243 | 1.979 | 2.003 | 427,048 | -0.07(-3.37%) |
Jul 06, 2009 | 2.174 | 2.344 | 1.995 | 2.073 | 391,924 | -0.10(-4.64%) |
Jul 02, 2009 | 2.251 | 2.321 | 2.174 | 2.174 | 354,225 | -0.17(-7.28%) |
Jul 01, 2009 | 2.220 | 2.375 | 2.220 | 2.344 | 334,686 | +0.16(+7.09%) |
Jun 30, 2009 | 2.337 | 2.383 | 2.096 | 2.189 | 797,026 | -0.14(-6.00%) |
Jun 29, 2009 | 2.484 | 2.533 | 2.189 | 2.329 | 375,607 | -0.21(-8.26%) |
Jun 26, 2009 | 2.205 | 2.585 | 2.150 | 2.538 | 1,092,684 | +0.33(+15.14%) |
Jun 25, 2009 | 2.142 | 2.220 | 2.135 | 2.205 | 591,946 | +0.07(+3.27%) |
Jun 24, 2009 | 2.267 | 2.344 | 2.057 | 2.135 | 581,379 | -0.11(-4.84%) |
Jun 23, 2009 | 2.212 | 2.437 | 2.104 | 2.243 | 308,013 | +0.04(+1.76%) |
Jun 22, 2009 | 2.468 | 2.476 | 2.205 | 2.205 | 405,401 | -0.32(-12.62%) |
Jun 19, 2009 | 2.414 | 2.538 | 2.406 | 2.523 | 624,972 | +0.12(+4.84%) |
Jun 18, 2009 | 2.430 | 2.430 | 2.220 | 2.406 | 237,654 | -0.03(-1.27%) |
Jun 17, 2009 | 2.461 | 2.577 | 2.212 | 2.437 | 344,306 | +0.00(+0.00%) |
Jun 16, 2009 | 2.484 | 2.624 | 2.344 | 2.437 | 540,314 | -0.02(-0.63%) |
Jun 15, 2009 | 2.678 | 2.686 | 2.368 | 2.453 | 497,735 | -0.23(-8.41%) |
Jun 12, 2009 | 2.608 | 2.678 | 2.531 | 2.678 | 237,829 | +0.07(+2.68%) |
Jun 11, 2009 | 2.647 | 2.670 | 2.546 | 2.608 | 239,277 | -0.02(-0.59%) |
Jun 10, 2009 | 2.585 | 2.678 | 2.531 | 2.624 | 378,143 | +0.07(+2.74%) |
Jun 09, 2009 | 2.523 | 2.566 | 2.492 | 2.554 | 195,882 | +0.05(+1.86%) |
Jun 08, 2009 | 2.554 | 2.616 | 2.484 | 2.507 | 482,356 | -0.21(-7.71%) |
Jun 05, 2009 | 2.647 | 2.787 | 2.647 | 2.717 | 282,042 | +0.10(+3.86%) |
Jun 04, 2009 | 2.468 | 2.655 | 2.352 | 2.616 | 271,911 | +0.12(+4.98%) |
Jun 03, 2009 | 2.616 | 2.624 | 2.422 | 2.492 | 216,036 | -0.15(-5.59%) |
Jun 02, 2009 | 2.639 | 2.802 | 2.546 | 2.639 | 425,829 | -0.02(-0.87%) |
Jun 01, 2009 | 2.360 | 2.678 | 2.360 | 2.663 | 461,325 | +0.37(+16.27%) |
May 29, 2009 | 2.282 | 2.391 | 2.197 | 2.290 | 359,303 | +0.01(+0.34%) |
May 28, 2009 | 2.305 | 2.453 | 2.144 | 2.282 | 663,374 | -0.04(-1.67%) |
May 27, 2009 | 2.259 | 2.437 | 2.259 | 2.321 | 313,694 | +0.06(+2.75%) |
May 26, 2009 | 2.088 | 2.337 | 2.073 | 2.259 | 326,473 | +0.16(+7.38%) |
May 22, 2009 | 2.174 | 2.243 | 2.057 | 2.104 | 279,166 | -0.05(-2.52%) |
May 21, 2009 | 2.259 | 2.360 | 2.096 | 2.158 | 314,893 | -0.12(-5.44%) |
May 20, 2009 | 2.375 | 2.717 | 2.251 | 2.282 | 379,113 | -0.09(-3.61%) |
May 19, 2009 | 2.406 | 2.430 | 2.220 | 2.368 | 334,540 | -0.09(-3.48%) |
May 18, 2009 | 2.034 | 2.500 | 2.034 | 2.453 | 461,764 | +0.45(+22.48%) |
May 15, 2009 | 2.189 | 2.344 | 1.941 | 2.003 | 473,981 | -0.19(-8.51%) |
May 14, 2009 | 1.995 | 2.461 | 1.840 | 2.189 | 405,972 | +0.19(+9.73%) |
May 13, 2009 | 2.274 | 2.375 | 1.980 | 1.995 | 328,681 | -0.36(-15.46%) |
May 12, 2009 | 2.531 | 2.569 | 2.290 | 2.360 | 695,176 | -0.16(-6.46%) |
May 11, 2009 | 2.422 | 2.562 | 2.259 | 2.523 | 257,787 | +0.06(+2.52%) |
May 08, 2009 | 2.500 | 2.771 | 2.437 | 2.461 | 609,527 | +0.01(+0.32%) |
May 07, 2009 | 2.569 | 2.694 | 2.437 | 2.453 | 416,103 | -0.12(-4.53%) |
May 06, 2009 | 2.795 | 2.795 | 2.135 | 2.569 | 1,218,308 | -0.23(-8.06%) |
May 05, 2009 | 2.119 | 2.942 | 2.057 | 2.795 | 1,396,504 | +0.71(+33.83%) |
May 04, 2009 | 1.731 | 2.104 | 1.731 | 2.088 | 489,790 | +0.35(+20.09%) |