Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.941 | 2.969 | 2.969 | 2.969 | 1,713 | +0.10(+3.58%) |
Jul 29, 2009 | 2.941 | 2.866 | 2.866 | 2.866 | 642 | -0.09(-3.15%) |
Jul 27, 2009 | 2.959 | 2.959 | 2.959 | 2.959 | 44,347 | -0.01(-0.31%) |
Jul 24, 2009 | 2.959 | 2.978 | 2.959 | 2.969 | 856 | +0.03(+0.95%) |
Jul 23, 2009 | 2.857 | 2.950 | 2.810 | 2.941 | 1,554 | -0.09(-3.08%) |
Jul 22, 2009 | 2.922 | 3.034 | 2.915 | 3.034 | 1,423 | +0.11(+3.90%) |
Jul 21, 2009 | 2.913 | 2.920 | 2.913 | 2.920 | 4,177 | -0.05(-1.82%) |
Jul 20, 2009 | 2.987 | 2.987 | 2.969 | 2.974 | 1,690 | +0.02(+0.51%) |
Jul 17, 2009 | 2.950 | 2.959 | 2.950 | 2.959 | 1,245 | +0.19(+6.73%) |
Jul 15, 2009 | 2.885 | 2.773 | 2.773 | 2.773 | 17,888 | -0.09(-3.26%) |
Jul 14, 2009 | 2.838 | 2.894 | 2.829 | 2.866 | 1,285 | -0.06(-1.92%) |
Jul 13, 2009 | 2.978 | 2.978 | 2.829 | 2.922 | 1,178 | -0.17(-5.44%) |
Jul 10, 2009 | 2.913 | 3.127 | 2.903 | 3.090 | 5,694 | -0.07(-2.07%) |
Jul 09, 2009 | 2.885 | 3.239 | 2.866 | 3.155 | 6,047 | +0.26(+9.03%) |
Jul 08, 2009 | 3.006 | 3.006 | 2.829 | 2.894 | 3,510 | -0.24(-7.74%) |
Jul 07, 2009 | 3.239 | 3.239 | 3.053 | 3.137 | 3,877 | -0.13(-4.00%) |
Jul 06, 2009 | 2.885 | 3.314 | 2.857 | 3.267 | 21,105 | +0.09(+2.94%) |
Jul 01, 2009 | 3.174 | 3.174 | 3.174 | 3.174 | 0 | -0.09(-2.86%) |
Jun 30, 2009 | 3.174 | 3.267 | 3.174 | 3.267 | 2,119 | +0.00(+0.00%) |
Jun 29, 2009 | 3.267 | 3.267 | 3.267 | 3.267 | 803 | +0.00(+0.00%) |
Jun 24, 2009 | 3.267 | 3.267 | 3.267 | 3.267 | 0 | +0.00(+0.00%) |
Jun 23, 2009 | 3.277 | 3.305 | 3.202 | 3.267 | 14,012 | +0.00(+0.00%) |
Jun 22, 2009 | 3.267 | 3.268 | 3.267 | 3.267 | 6,810 | -0.05(-1.41%) |
Jun 19, 2009 | 3.314 | 3.314 | 3.314 | 3.314 | 649 | +0.02(+0.57%) |
Jun 18, 2009 | 3.305 | 3.305 | 3.295 | 3.295 | 1,928 | +0.02(+0.63%) |
Jun 17, 2009 | 3.314 | 3.316 | 3.267 | 3.275 | 4,810 | -0.00(-0.06%) |
Jun 16, 2009 | 3.323 | 3.333 | 3.277 | 3.277 | 3,165 | -0.03(-0.85%) |
Jun 15, 2009 | 3.267 | 3.305 | 3.267 | 3.305 | 22,266 | +0.03(+0.85%) |
Jun 12, 2009 | 3.295 | 3.295 | 3.277 | 3.277 | 3,106 | -0.06(-1.68%) |
Jun 11, 2009 | 3.333 | 3.333 | 3.267 | 3.333 | 12,755 | +0.05(+1.42%) |
Jun 10, 2009 | 3.267 | 3.286 | 3.230 | 3.286 | 19,118 | -0.05(-1.40%) |
Jun 09, 2009 | 3.277 | 3.333 | 3.267 | 3.333 | 1,152 | +0.09(+2.88%) |
Jun 08, 2009 | 3.109 | 3.333 | 3.071 | 3.239 | 11,866 | +0.18(+5.79%) |
Jun 05, 2009 | 3.006 | 3.062 | 3.006 | 3.062 | 2,035 | +0.03(+0.92%) |
Jun 04, 2009 | 2.973 | 3.034 | 2.941 | 3.034 | 4,231 | +0.08(+2.85%) |
Jun 03, 2009 | 2.997 | 2.997 | 2.950 | 2.950 | 2,464 | -0.03(-0.94%) |
Jun 02, 2009 | 2.987 | 3.025 | 2.978 | 2.978 | 1,288 | -0.14(-4.49%) |
Jun 01, 2009 | 3.081 | 3.118 | 3.025 | 3.118 | 7,094 | +0.04(+1.21%) |
May 29, 2009 | 2.875 | 3.081 | 2.819 | 3.081 | 2,999 | +0.21(+7.49%) |
May 28, 2009 | 2.857 | 3.071 | 2.857 | 2.866 | 2,142 | +0.02(+0.66%) |
May 27, 2009 | 2.801 | 2.847 | 2.801 | 2.847 | 2,249 | +0.00(+0.00%) |
May 26, 2009 | 2.838 | 2.857 | 2.829 | 2.847 | 3,106 | +0.06(+2.01%) |
May 22, 2009 | 2.801 | 2.810 | 2.782 | 2.791 | 3,332 | -0.15(-5.08%) |
May 21, 2009 | 2.847 | 2.941 | 2.801 | 2.941 | 7,164 | +0.08(+2.94%) |
May 20, 2009 | 2.931 | 2.931 | 2.857 | 2.857 | 910 | -0.07(-2.55%) |
May 18, 2009 | 2.931 | 2.931 | 2.931 | 2.931 | 0 | +0.09(+3.29%) |
May 15, 2009 | 2.941 | 2.941 | 2.819 | 2.838 | 4,034 | -0.07(-2.25%) |
May 14, 2009 | 2.978 | 3.025 | 2.903 | 2.903 | 1,950 | -0.03(-0.96%) |
May 13, 2009 | 3.099 | 3.099 | 2.894 | 2.931 | 1,178 | -0.17(-5.42%) |
May 12, 2009 | 3.099 | 3.099 | 3.099 | 3.099 | 1,340 | +0.01(+0.30%) |
May 11, 2009 | 2.866 | 3.202 | 2.866 | 3.090 | 6,105 | +0.01(+0.30%) |
May 08, 2009 | 3.015 | 3.193 | 2.950 | 3.081 | 3,473 | +0.14(+4.76%) |
May 07, 2009 | 2.847 | 2.941 | 2.847 | 2.941 | 4,158 | -0.02(-0.63%) |
May 06, 2009 | 2.857 | 3.183 | 2.857 | 2.959 | 4,641 | -0.13(-4.23%) |
May 05, 2009 | 3.015 | 3.090 | 2.987 | 3.090 | 4,573 | +0.03(+0.91%) |
May 04, 2009 | 2.931 | 3.062 | 2.931 | 3.062 | 1,821 | +0.29(+10.44%) |