Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.888 | 2.915 | 2.915 | 2.915 | 1,745 | +0.10(+3.58%) |
Jul 29, 2009 | 2.888 | 2.814 | 2.814 | 2.814 | 654 | -0.09(-3.15%) |
Jul 27, 2009 | 2.906 | 2.906 | 2.906 | 2.906 | 45,160 | -0.01(-0.31%) |
Jul 24, 2009 | 2.906 | 2.924 | 2.906 | 2.915 | 872 | +0.03(+0.95%) |
Jul 23, 2009 | 2.805 | 2.897 | 2.759 | 2.888 | 1,582 | -0.09(-3.08%) |
Jul 22, 2009 | 2.869 | 2.979 | 2.863 | 2.979 | 1,449 | +0.11(+3.90%) |
Jul 21, 2009 | 2.860 | 2.868 | 2.860 | 2.868 | 4,254 | -0.05(-1.82%) |
Jul 20, 2009 | 2.934 | 2.934 | 2.915 | 2.921 | 1,721 | +0.01(+0.51%) |
Jul 17, 2009 | 2.897 | 2.906 | 2.897 | 2.906 | 1,268 | +0.18(+6.73%) |
Jul 15, 2009 | 2.833 | 2.723 | 2.723 | 2.723 | 18,217 | -0.09(-3.26%) |
Jul 14, 2009 | 2.787 | 2.842 | 2.778 | 2.814 | 1,309 | -0.05(-1.92%) |
Jul 13, 2009 | 2.924 | 2.924 | 2.778 | 2.869 | 1,199 | -0.17(-5.44%) |
Jul 10, 2009 | 2.860 | 3.071 | 2.851 | 3.034 | 5,798 | -0.06(-2.07%) |
Jul 09, 2009 | 2.833 | 3.181 | 2.814 | 3.099 | 6,158 | +0.26(+9.03%) |
Jul 08, 2009 | 2.952 | 2.952 | 2.778 | 2.842 | 3,574 | -0.24(-7.74%) |
Jul 07, 2009 | 3.181 | 3.181 | 2.998 | 3.080 | 3,948 | -0.13(-4.00%) |
Jul 06, 2009 | 2.833 | 3.254 | 2.805 | 3.209 | 21,492 | +0.09(+2.94%) |
Jul 01, 2009 | 3.117 | 3.117 | 3.117 | 3.117 | 0 | -0.09(-2.86%) |
Jun 30, 2009 | 3.117 | 3.209 | 3.117 | 3.209 | 2,158 | +0.00(+0.00%) |
Jun 29, 2009 | 3.209 | 3.209 | 3.209 | 3.209 | 818 | +0.00(+0.00%) |
Jun 24, 2009 | 3.209 | 3.209 | 3.209 | 3.209 | 0 | +0.00(+0.00%) |
Jun 23, 2009 | 3.218 | 3.245 | 3.144 | 3.209 | 14,269 | +0.00(+0.00%) |
Jun 22, 2009 | 3.209 | 3.209 | 3.209 | 3.209 | 6,935 | -0.05(-1.41%) |
Jun 19, 2009 | 3.254 | 3.254 | 3.254 | 3.254 | 661 | +0.02(+0.57%) |
Jun 18, 2009 | 3.245 | 3.245 | 3.236 | 3.236 | 1,963 | +0.02(+0.63%) |
Jun 17, 2009 | 3.254 | 3.256 | 3.209 | 3.216 | 4,898 | -0.00(-0.06%) |
Jun 16, 2009 | 3.264 | 3.273 | 3.218 | 3.218 | 3,223 | -0.03(-0.85%) |
Jun 15, 2009 | 3.209 | 3.245 | 3.209 | 3.245 | 22,675 | +0.03(+0.85%) |
Jun 12, 2009 | 3.236 | 3.236 | 3.218 | 3.218 | 3,163 | -0.06(-1.68%) |
Jun 11, 2009 | 3.273 | 3.273 | 3.209 | 3.273 | 12,989 | +0.05(+1.42%) |
Jun 10, 2009 | 3.209 | 3.227 | 3.172 | 3.227 | 19,469 | -0.05(-1.40%) |
Jun 09, 2009 | 3.218 | 3.273 | 3.209 | 3.273 | 1,173 | +0.09(+2.88%) |
Jun 08, 2009 | 3.053 | 3.273 | 3.016 | 3.181 | 12,084 | +0.17(+5.79%) |
Jun 05, 2009 | 2.952 | 3.007 | 2.952 | 3.007 | 2,072 | +0.03(+0.92%) |
Jun 04, 2009 | 2.920 | 2.979 | 2.888 | 2.979 | 4,308 | +0.08(+2.85%) |
Jun 03, 2009 | 2.943 | 2.943 | 2.897 | 2.897 | 2,510 | -0.03(-0.94%) |
Jun 02, 2009 | 2.934 | 2.970 | 2.924 | 2.924 | 1,312 | -0.14(-4.49%) |
Jun 01, 2009 | 3.025 | 3.062 | 2.970 | 3.062 | 7,224 | +0.04(+1.21%) |
May 29, 2009 | 2.824 | 3.025 | 2.768 | 3.025 | 3,054 | +0.21(+7.49%) |
May 28, 2009 | 2.805 | 3.016 | 2.805 | 2.814 | 2,181 | +0.02(+0.66%) |
May 27, 2009 | 2.750 | 2.796 | 2.750 | 2.796 | 2,290 | +0.00(+0.00%) |
May 26, 2009 | 2.787 | 2.805 | 2.778 | 2.796 | 3,163 | +0.05(+2.01%) |
May 22, 2009 | 2.750 | 2.759 | 2.732 | 2.741 | 3,393 | -0.15(-5.08%) |
May 21, 2009 | 2.796 | 2.888 | 2.750 | 2.888 | 7,295 | +0.08(+2.94%) |
May 20, 2009 | 2.879 | 2.879 | 2.805 | 2.805 | 927 | -0.07(-2.55%) |
May 18, 2009 | 2.879 | 2.879 | 2.879 | 2.879 | 0 | +0.09(+3.29%) |
May 15, 2009 | 2.888 | 2.888 | 2.768 | 2.787 | 4,108 | -0.06(-2.25%) |
May 14, 2009 | 2.924 | 2.970 | 2.851 | 2.851 | 1,986 | -0.03(-0.96%) |
May 13, 2009 | 3.044 | 3.044 | 2.842 | 2.879 | 1,199 | -0.17(-5.42%) |
May 12, 2009 | 3.044 | 3.044 | 3.044 | 3.044 | 1,364 | +0.01(+0.30%) |
May 11, 2009 | 2.814 | 3.144 | 2.814 | 3.034 | 6,217 | +0.01(+0.30%) |
May 08, 2009 | 2.961 | 3.135 | 2.897 | 3.025 | 3,537 | +0.14(+4.76%) |
May 07, 2009 | 2.796 | 2.888 | 2.796 | 2.888 | 4,234 | -0.02(-0.63%) |
May 06, 2009 | 2.805 | 3.126 | 2.805 | 2.906 | 4,726 | -0.13(-4.23%) |
May 05, 2009 | 2.961 | 3.034 | 2.934 | 3.034 | 4,657 | +0.03(+0.91%) |
May 04, 2009 | 2.879 | 3.007 | 2.879 | 3.007 | 1,854 | +0.28(+10.44%) |