Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.114 | 2.472 | 2.114 | 2.344 | 565,946 | +0.21(+10.00%) |
Jul 30, 2009 | 1.960 | 2.165 | 1.926 | 2.131 | 325,079 | +0.18(+9.17%) |
Jul 29, 2009 | 1.926 | 2.003 | 1.705 | 1.952 | 217,962 | +0.03(+1.33%) |
Jul 28, 2009 | 1.858 | 1.926 | 1.832 | 1.926 | 110,703 | +0.07(+3.67%) |
Jul 27, 2009 | 1.739 | 1.858 | 1.739 | 1.858 | 187,198 | +0.14(+8.46%) |
Jul 24, 2009 | 1.705 | 1.722 | 1.705 | 1.713 | 2,386 | +0.09(+5.24%) |
Jul 23, 2009 | 1.705 | 1.747 | 1.628 | 1.628 | 234,288 | -0.06(-3.54%) |
Jul 22, 2009 | 1.594 | 1.705 | 1.577 | 1.688 | 155,511 | +0.13(+8.20%) |
Jul 21, 2009 | 1.534 | 1.688 | 1.534 | 1.560 | 71,917 | +0.02(+1.11%) |
Jul 20, 2009 | 1.517 | 1.662 | 1.517 | 1.543 | 129,361 | +0.03(+1.69%) |
Jul 17, 2009 | 1.449 | 1.560 | 1.449 | 1.517 | 336,787 | +0.03(+1.71%) |
Jul 16, 2009 | 1.415 | 1.517 | 1.406 | 1.492 | 179,310 | +0.03(+2.34%) |
Jul 15, 2009 | 1.330 | 1.492 | 1.304 | 1.457 | 552,856 | +0.11(+8.23%) |
Jul 14, 2009 | 1.295 | 1.372 | 1.287 | 1.347 | 179,588 | +0.01(+0.64%) |
Jul 13, 2009 | 1.304 | 1.381 | 1.278 | 1.338 | 202,956 | +0.03(+2.61%) |
Jul 10, 2009 | 1.236 | 1.372 | 1.227 | 1.304 | 375,774 | +0.07(+5.52%) |
Jul 09, 2009 | 1.236 | 1.261 | 1.227 | 1.236 | 77,639 | -0.01(-0.68%) |
Jul 08, 2009 | 1.193 | 1.269 | 1.185 | 1.244 | 572,678 | +0.07(+5.80%) |
Jul 07, 2009 | 1.193 | 1.219 | 1.151 | 1.176 | 112,759 | -0.06(-4.83%) |
Jul 06, 2009 | 1.313 | 1.313 | 1.193 | 1.236 | 174,674 | -0.13(-9.37%) |
Jul 02, 2009 | 1.398 | 1.423 | 1.261 | 1.364 | 73,041 | -0.03(-2.44%) |
Jul 01, 2009 | 1.338 | 1.432 | 1.330 | 1.398 | 136,591 | +0.09(+7.19%) |
Jun 30, 2009 | 1.287 | 1.364 | 1.193 | 1.304 | 248,716 | +0.06(+4.79%) |
Jun 29, 2009 | 1.270 | 1.278 | 1.210 | 1.244 | 463,155 | +0.04(+3.55%) |
Jun 26, 2009 | 1.287 | 1.423 | 1.202 | 1.202 | 4,025,339 | -0.14(-10.19%) |
Jun 25, 2009 | 1.193 | 1.347 | 1.193 | 1.338 | 155,590 | +0.13(+10.56%) |
Jun 24, 2009 | 1.321 | 1.364 | 1.193 | 1.210 | 317,865 | -0.09(-6.58%) |
Jun 23, 2009 | 1.287 | 1.304 | 1.244 | 1.295 | 178,292 | +0.00(+0.00%) |
Jun 22, 2009 | 1.457 | 1.466 | 1.287 | 1.295 | 258,205 | -0.17(-11.63%) |
Jun 19, 2009 | 1.517 | 1.517 | 1.432 | 1.466 | 230,415 | -0.02(-1.15%) |
Jun 18, 2009 | 1.526 | 1.526 | 1.483 | 1.483 | 111,297 | +0.00(+0.00%) |
Jun 17, 2009 | 1.577 | 1.577 | 1.466 | 1.483 | 121,716 | -0.09(-5.43%) |
Jun 16, 2009 | 1.551 | 1.636 | 1.517 | 1.568 | 81,415 | +0.03(+1.66%) |
Jun 15, 2009 | 1.585 | 1.619 | 1.500 | 1.543 | 129,691 | -0.02(-1.09%) |
Jun 12, 2009 | 1.619 | 1.662 | 1.543 | 1.560 | 193,448 | -0.10(-6.15%) |
Jun 11, 2009 | 1.790 | 1.824 | 1.649 | 1.662 | 157,308 | -0.09(-4.88%) |
Jun 10, 2009 | 1.756 | 1.773 | 1.636 | 1.747 | 174,264 | +0.02(+0.98%) |
Jun 09, 2009 | 1.756 | 1.756 | 1.688 | 1.730 | 99,395 | +0.03(+1.50%) |
Jun 08, 2009 | 1.722 | 1.756 | 1.705 | 1.705 | 177,176 | +0.00(+0.00%) |
Jun 05, 2009 | 1.645 | 1.807 | 1.645 | 1.705 | 253,251 | +0.09(+5.26%) |
Jun 04, 2009 | 1.543 | 1.619 | 1.534 | 1.619 | 107,360 | +0.09(+6.15%) |
Jun 03, 2009 | 1.534 | 1.568 | 1.492 | 1.526 | 141,773 | -0.02(-1.10%) |
Jun 02, 2009 | 1.645 | 1.705 | 1.457 | 1.543 | 449,579 | -0.11(-6.70%) |
Jun 01, 2009 | 1.406 | 1.696 | 1.406 | 1.653 | 401,824 | +0.30(+22.01%) |
May 29, 2009 | 1.619 | 1.645 | 1.338 | 1.355 | 635,799 | -0.26(-15.87%) |
May 28, 2009 | 1.636 | 1.696 | 1.534 | 1.611 | 318,497 | +0.03(+1.61%) |
May 27, 2009 | 1.611 | 1.756 | 1.577 | 1.585 | 243,381 | -0.05(-3.13%) |
May 26, 2009 | 1.577 | 1.705 | 1.577 | 1.636 | 139,303 | +0.05(+3.23%) |
May 22, 2009 | 1.628 | 1.671 | 1.577 | 1.585 | 55,569 | -0.03(-1.59%) |
May 21, 2009 | 1.705 | 1.730 | 1.577 | 1.611 | 170,917 | -0.12(-6.90%) |
May 20, 2009 | 1.713 | 1.858 | 1.696 | 1.730 | 121,983 | +0.08(+4.64%) |
May 19, 2009 | 1.679 | 1.747 | 1.628 | 1.653 | 107,575 | +0.02(+1.04%) |
May 18, 2009 | 1.517 | 1.705 | 1.517 | 1.636 | 425,337 | +0.14(+9.09%) |
May 15, 2009 | 1.824 | 1.841 | 1.500 | 1.500 | 139,709 | -0.33(-18.14%) |
May 14, 2009 | 1.730 | 1.960 | 1.568 | 1.832 | 330,303 | +0.11(+6.44%) |
May 13, 2009 | 2.216 | 2.276 | 1.722 | 1.722 | 239,920 | -0.49(-22.31%) |
May 12, 2009 | 2.421 | 2.472 | 2.165 | 2.216 | 328,989 | -0.17(-7.14%) |
May 11, 2009 | 2.233 | 2.489 | 2.233 | 2.386 | 280,830 | +0.10(+4.48%) |
May 08, 2009 | 2.497 | 2.557 | 2.088 | 2.284 | 273,539 | -0.26(-10.07%) |
May 07, 2009 | 2.455 | 2.685 | 2.190 | 2.540 | 479,206 | +0.11(+4.56%) |
May 06, 2009 | 2.037 | 2.429 | 2.003 | 2.429 | 463,603 | +0.39(+19.25%) |
May 05, 2009 | 1.747 | 2.046 | 1.730 | 2.037 | 441,473 | +0.25(+13.81%) |
May 04, 2009 | 1.543 | 1.790 | 1.500 | 1.790 | 287,591 | +0.27(+17.98%) |