Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.900 | 2.340 | 1.850 | 2.330 | 26,702 | +0.27(+13.09%) |
Jul 30, 2009 | 2.020 | 2.082 | 2.020 | 2.060 | 151,600 | +0.06(+2.79%) |
Jul 28, 2009 | 2.020 | 2.004 | 2.004 | 2.004 | 2,800 | +0.00(+0.20%) |
Jul 27, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 1,200 | -0.01(-0.50%) |
Jul 24, 2009 | 1.960 | 2.010 | 1.960 | 2.010 | 2,000 | +0.06(+3.08%) |
Jul 23, 2009 | 1.950 | 1.950 | 1.950 | 1.950 | 100 | -0.03(-1.52%) |
Jul 22, 2009 | 1.900 | 1.980 | 1.890 | 1.980 | 2,300 | +0.12(+6.45%) |
Jul 21, 2009 | 1.620 | 1.950 | 1.620 | 1.860 | 2,565 | -0.10(-5.10%) |
Jul 20, 2009 | 1.990 | 1.990 | 1.960 | 1.960 | 1,875 | +0.04(+2.08%) |
Jul 17, 2009 | 1.950 | 1.950 | 1.920 | 1.920 | 700 | -0.03(-1.54%) |
Jul 16, 2009 | 1.920 | 1.950 | 1.920 | 1.950 | 2,800 | +0.14(+7.73%) |
Jul 15, 2009 | 1.830 | 1.830 | 1.810 | 1.810 | 880 | +0.06(+3.43%) |
Jul 14, 2009 | 1.750 | 1.750 | 1.750 | 1.750 | 770 | +0.13(+8.02%) |
Jul 13, 2009 | 1.490 | 1.730 | 1.490 | 1.620 | 2,290 | +0.03(+1.89%) |
Jul 10, 2009 | 1.750 | 1.940 | 1.580 | 1.590 | 2,541 | -0.11(-6.47%) |
Jul 09, 2009 | 1.710 | 1.710 | 1.700 | 1.700 | 1,200 | +0.18(+11.84%) |
Jul 08, 2009 | 1.660 | 1.790 | 1.520 | 1.520 | 4,198 | -0.12(-7.15%) |
Jul 07, 2009 | 1.650 | 1.790 | 1.620 | 1.637 | 1,095 | -0.00(-0.18%) |
Jul 06, 2009 | 1.650 | 1.650 | 1.640 | 1.640 | 250 | -0.07(-4.15%) |
Jul 02, 2009 | 1.800 | 1.800 | 1.711 | 1.711 | 300 | -0.09(-4.94%) |
Jun 30, 2009 | 1.720 | 1.800 | 1.800 | 1.800 | 8,600 | -0.06(-3.23%) |
Jun 29, 2009 | 1.860 | 1.860 | 1.860 | 1.860 | 100 | -0.03(-1.59%) |
Jun 26, 2009 | 2.080 | 2.080 | 1.890 | 1.890 | 1,106 | -0.06(-3.08%) |
Jun 25, 2009 | 1.950 | 1.950 | 1.890 | 1.950 | 17,201 | -0.13(-6.25%) |
Jun 24, 2009 | 1.850 | 2.080 | 1.850 | 2.080 | 200 | +0.31(+17.51%) |
Jun 23, 2009 | 1.650 | 1.770 | 1.650 | 1.770 | 700 | +0.16(+9.94%) |
Jun 22, 2009 | 1.650 | 1.790 | 1.610 | 1.610 | 3,400 | -0.23(-12.50%) |
Jun 19, 2009 | 1.930 | 2.140 | 1.800 | 1.840 | 12,933 | -0.24(-11.54%) |
Jun 18, 2009 | 2.010 | 2.080 | 2.010 | 2.080 | 2,100 | +0.10(+5.05%) |
Jun 17, 2009 | 1.910 | 1.980 | 1.910 | 1.980 | 600 | +0.01(+0.51%) |
Jun 16, 2009 | 1.950 | 1.970 | 1.900 | 1.970 | 800 | +0.02(+1.03%) |
Jun 15, 2009 | 2.000 | 2.270 | 1.910 | 1.950 | 9,729 | -0.20(-9.30%) |
Jun 12, 2009 | 2.180 | 2.181 | 2.150 | 2.150 | 1,300 | -0.15(-6.41%) |
Jun 11, 2009 | 2.300 | 2.300 | 2.290 | 2.297 | 450 | -0.22(-8.84%) |
Jun 10, 2009 | 2.350 | 2.700 | 2.200 | 2.520 | 6,839 | +0.06(+2.44%) |
Jun 09, 2009 | 2.470 | 2.620 | 2.280 | 2.460 | 6,600 | +0.07(+2.93%) |
Jun 08, 2009 | 1.970 | 2.390 | 1.970 | 2.390 | 18,960 | +0.43(+21.63%) |
Jun 05, 2009 | 2.390 | 2.390 | 1.965 | 1.965 | 30,912 | -0.22(-10.27%) |
Jun 04, 2009 | 1.940 | 2.440 | 1.910 | 2.190 | 181,616 | +0.44(+25.14%) |
Jun 03, 2009 | 1.800 | 1.800 | 1.670 | 1.750 | 15,700 | +0.00(+0.00%) |
Jun 02, 2009 | 1.600 | 1.750 | 1.600 | 1.750 | 500 | +0.17(+10.76%) |
Jun 01, 2009 | 1.600 | 1.700 | 1.550 | 1.580 | 13,994 | +0.07(+4.64%) |
May 29, 2009 | 1.450 | 1.570 | 1.450 | 1.510 | 2,549 | +0.10(+7.09%) |
May 28, 2009 | 1.600 | 1.600 | 1.400 | 1.410 | 3,500 | -0.18(-11.32%) |
May 27, 2009 | 1.580 | 2.100 | 1.390 | 1.590 | 5,560 | +0.19(+13.56%) |
May 26, 2009 | 1.400 | 1.570 | 1.400 | 1.400 | 6,956 | +0.01(+0.72%) |
May 20, 2009 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.02(+1.46%) |
May 19, 2009 | 1.400 | 1.420 | 1.370 | 1.370 | 2,000 | -0.01(-0.72%) |
May 15, 2009 | 1.380 | 1.380 | 1.380 | 1.380 | 500 | +0.02(+1.47%) |
May 14, 2009 | 1.340 | 1.540 | 1.280 | 1.360 | 4,106 | -0.04(-2.86%) |
May 12, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | -0.16(-10.25%) |
May 11, 2009 | 1.450 | 1.560 | 1.400 | 1.560 | 420 | +0.13(+8.78%) |
May 08, 2009 | 1.450 | 1.450 | 1.400 | 1.434 | 1,968 | -0.11(-7.24%) |
May 07, 2009 | 1.546 | 1.546 | 1.546 | 1.546 | 500 | +0.10(+6.62%) |
May 06, 2009 | 1.320 | 1.450 | 1.315 | 1.450 | 9,800 | +0.19(+15.08%) |