Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.090 | 3.120 | 3.000 | 3.000 | 12,500 | -0.09(-2.91%) |
Jul 30, 2009 | 3.000 | 3.090 | 2.980 | 3.090 | 9,310 | +0.19(+6.55%) |
Jul 29, 2009 | 2.920 | 2.950 | 2.900 | 2.900 | 7,250 | -0.06(-1.95%) |
Jul 28, 2009 | 2.980 | 2.980 | 2.790 | 2.958 | 9,914 | -0.04(-1.41%) |
Jul 27, 2009 | 2.750 | 3.000 | 2.706 | 3.000 | 318,320 | +0.25(+9.09%) |
Jul 24, 2009 | 2.700 | 2.750 | 2.700 | 2.750 | 1,204 | +0.00(+0.00%) |
Jul 23, 2009 | 2.770 | 2.770 | 2.740 | 2.750 | 8,922 | -0.06(-2.11%) |
Jul 22, 2009 | 2.660 | 2.809 | 2.660 | 2.809 | 2,795 | +0.16(+6.01%) |
Jul 21, 2009 | 2.650 | 2.670 | 2.650 | 2.650 | 8,100 | +0.05(+1.92%) |
Jul 20, 2009 | 2.490 | 2.620 | 2.490 | 2.600 | 30,440 | +0.05(+1.96%) |
Jul 17, 2009 | 2.550 | 2.580 | 2.550 | 2.550 | 13,850 | -0.05(-1.93%) |
Jul 16, 2009 | 2.600 | 2.600 | 2.550 | 2.600 | 10,387 | +0.00(+0.00%) |
Jul 15, 2009 | 2.400 | 2.600 | 2.400 | 2.600 | 13,378 | +0.17(+7.00%) |
Jul 14, 2009 | 2.400 | 2.430 | 2.400 | 2.430 | 4,600 | +0.05(+2.10%) |
Jul 13, 2009 | 2.490 | 2.490 | 2.340 | 2.380 | 5,220 | -0.04(-1.65%) |
Jul 10, 2009 | 2.420 | 2.530 | 2.210 | 2.420 | 166,662 | +0.01(+0.41%) |
Jul 09, 2009 | 2.410 | 2.460 | 2.410 | 2.410 | 19,100 | -0.06(-2.31%) |
Jul 08, 2009 | 2.460 | 2.520 | 2.440 | 2.467 | 7,920 | -0.05(-2.10%) |
Jul 07, 2009 | 2.510 | 2.520 | 2.440 | 2.520 | 5,900 | +0.05(+2.02%) |
Jul 06, 2009 | 2.590 | 2.630 | 2.470 | 2.470 | 12,670 | -0.05(-1.98%) |
Jul 02, 2009 | 2.800 | 2.800 | 2.400 | 2.520 | 71,700 | +0.08(+3.28%) |
Jul 01, 2009 | 2.550 | 2.690 | 2.440 | 2.440 | 7,800 | -0.16(-6.15%) |
Jun 30, 2009 | 2.730 | 2.780 | 2.600 | 2.600 | 19,472 | -0.20(-7.14%) |
Jun 29, 2009 | 2.700 | 2.800 | 2.680 | 2.800 | 19,350 | +0.15(+5.66%) |
Jun 26, 2009 | 2.560 | 2.650 | 2.560 | 2.650 | 24,070 | +0.04(+1.53%) |
Jun 25, 2009 | 2.620 | 2.680 | 2.590 | 2.610 | 19,503 | +0.01(+0.38%) |
Jun 24, 2009 | 2.690 | 2.690 | 2.560 | 2.600 | 18,300 | -0.05(-1.89%) |
Jun 23, 2009 | 2.790 | 2.790 | 2.600 | 2.650 | 14,950 | -0.13(-4.68%) |
Jun 22, 2009 | 2.840 | 2.840 | 2.780 | 2.780 | 32,163 | -0.07(-2.46%) |
Jun 19, 2009 | 2.830 | 2.850 | 2.820 | 2.850 | 11,100 | +0.02(+0.71%) |
Jun 18, 2009 | 2.780 | 2.840 | 2.723 | 2.830 | 22,400 | +0.13(+4.81%) |
Jun 17, 2009 | 2.780 | 2.780 | 2.653 | 2.700 | 9,050 | -0.06(-2.17%) |
Jun 16, 2009 | 2.820 | 2.850 | 2.760 | 2.760 | 6,300 | -0.04(-1.43%) |
Jun 15, 2009 | 2.850 | 2.850 | 2.740 | 2.800 | 22,450 | -0.06(-2.10%) |
Jun 12, 2009 | 2.950 | 2.980 | 2.860 | 2.860 | 15,638 | -0.04(-1.38%) |
Jun 11, 2009 | 2.770 | 2.910 | 2.770 | 2.900 | 24,115 | +0.06(+2.11%) |
Jun 10, 2009 | 2.790 | 2.900 | 2.790 | 2.840 | 8,745 | +0.05(+1.79%) |
Jun 09, 2009 | 2.770 | 2.890 | 2.760 | 2.790 | 46,851 | +0.04(+1.45%) |
Jun 08, 2009 | 2.790 | 2.920 | 2.560 | 2.750 | 36,865 | -0.18(-6.14%) |
Jun 05, 2009 | 2.840 | 2.990 | 2.830 | 2.930 | 24,000 | +0.13(+4.64%) |
Jun 04, 2009 | 2.800 | 2.800 | 2.740 | 2.800 | 50,930 | +0.06(+2.19%) |
Jun 03, 2009 | 2.750 | 2.750 | 2.700 | 2.740 | 18,523 | -0.01(-0.36%) |
Jun 02, 2009 | 2.720 | 2.750 | 2.720 | 2.750 | 55,004 | +0.06(+2.23%) |
Jun 01, 2009 | 2.610 | 2.820 | 2.610 | 2.690 | 299,584 | +0.09(+3.46%) |
May 29, 2009 | 3.000 | 3.130 | 2.600 | 2.600 | 331,702 | -0.19(-6.81%) |
May 28, 2009 | 2.610 | 2.900 | 2.560 | 2.790 | 53,300 | -0.15(-5.10%) |
May 27, 2009 | 2.950 | 2.990 | 2.900 | 2.940 | 30,790 | +0.05(+1.73%) |
May 26, 2009 | 2.970 | 2.980 | 2.890 | 2.890 | 28,500 | -0.04(-1.37%) |
May 22, 2009 | 2.990 | 2.990 | 2.830 | 2.930 | 9,887 | +0.05(+1.74%) |
May 21, 2009 | 2.770 | 2.900 | 2.750 | 2.880 | 12,772 | +0.12(+4.35%) |
May 20, 2009 | 2.700 | 2.830 | 2.630 | 2.760 | 437,176 | +0.06(+2.22%) |
May 19, 2009 | 2.650 | 2.790 | 2.600 | 2.700 | 523,581 | +0.10(+3.85%) |
May 18, 2009 | 2.660 | 2.680 | 2.550 | 2.600 | 76,496 | -0.04(-1.52%) |
May 15, 2009 | 2.950 | 2.950 | 2.640 | 2.640 | 56,790 | -0.20(-7.04%) |
May 14, 2009 | 2.940 | 2.940 | 2.650 | 2.840 | 35,797 | +0.13(+4.80%) |
May 13, 2009 | 2.610 | 2.710 | 2.570 | 2.710 | 28,407 | +0.10(+3.83%) |
May 12, 2009 | 2.620 | 2.647 | 2.600 | 2.610 | 15,984 | -0.04(-1.51%) |
May 11, 2009 | 2.750 | 2.890 | 2.650 | 2.650 | 49,224 | -0.13(-4.68%) |
May 08, 2009 | 2.620 | 2.790 | 2.620 | 2.780 | 25,628 | +0.13(+4.91%) |
May 07, 2009 | 2.190 | 2.710 | 2.190 | 2.650 | 20,806 | +0.25(+10.42%) |
May 06, 2009 | 2.400 | 2.490 | 2.300 | 2.400 | 48,400 | -0.01(-0.41%) |
May 05, 2009 | 2.373 | 2.420 | 2.310 | 2.410 | 19,200 | +0.05(+2.12%) |
May 04, 2009 | 2.350 | 2.410 | 2.310 | 2.360 | 55,984 | -0.02(-0.84%) |