Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.216 | 2.420 | 2.000 | 2.050 | 38,726 | -0.24(-10.48%) |
Jul 30, 2009 | 2.180 | 2.330 | 2.180 | 2.290 | 16,623 | +0.04(+1.78%) |
Jul 29, 2009 | 2.000 | 2.302 | 2.000 | 2.250 | 62,510 | +0.30(+15.42%) |
Jul 28, 2009 | 1.950 | 2.000 | 1.910 | 1.949 | 13,500 | +0.06(+3.06%) |
Jul 27, 2009 | 1.750 | 2.000 | 1.720 | 1.892 | 22,754 | +0.13(+7.48%) |
Jul 24, 2009 | 1.720 | 1.780 | 1.710 | 1.760 | 9,880 | +0.06(+3.53%) |
Jul 23, 2009 | 1.760 | 1.850 | 1.620 | 1.700 | 19,154 | -0.05(-2.86%) |
Jul 22, 2009 | 1.690 | 1.920 | 1.690 | 1.750 | 9,025 | +0.06(+3.55%) |
Jul 21, 2009 | 1.800 | 1.900 | 1.680 | 1.690 | 6,400 | -0.13(-7.14%) |
Jul 20, 2009 | 1.840 | 1.850 | 1.600 | 1.820 | 61,472 | -0.13(-6.67%) |
Jul 17, 2009 | 2.420 | 2.420 | 1.570 | 1.950 | 94,466 | -0.43(-18.07%) |
Jul 16, 2009 | 2.070 | 2.410 | 1.885 | 2.380 | 99,325 | +0.38(+19.01%) |
Jul 15, 2009 | 1.470 | 2.050 | 1.420 | 2.000 | 108,339 | +0.59(+41.84%) |
Jul 14, 2009 | 1.390 | 1.420 | 1.370 | 1.410 | 3,890 | +0.02(+1.43%) |
Jul 13, 2009 | 1.410 | 1.410 | 1.300 | 1.390 | 4,125 | -0.01(-0.71%) |
Jul 10, 2009 | 1.393 | 1.410 | 1.393 | 1.400 | 1,300 | +0.02(+1.45%) |
Jul 09, 2009 | 1.500 | 1.508 | 1.380 | 1.380 | 6,197 | -0.17(-10.97%) |
Jul 08, 2009 | 1.485 | 1.580 | 1.480 | 1.550 | 7,280 | -0.09(-5.49%) |
Jul 07, 2009 | 1.710 | 1.750 | 1.550 | 1.640 | 11,678 | -0.05(-2.96%) |
Jul 06, 2009 | 1.650 | 1.690 | 1.650 | 1.690 | 10,919 | +0.01(+0.60%) |
Jul 02, 2009 | 1.750 | 1.750 | 1.545 | 1.680 | 7,230 | -0.01(-0.59%) |
Jul 01, 2009 | 1.670 | 1.690 | 1.660 | 1.690 | 21,022 | +0.09(+5.62%) |
Jun 30, 2009 | 1.760 | 1.760 | 1.450 | 1.600 | 49,556 | +0.20(+14.29%) |
Jun 29, 2009 | 1.350 | 1.780 | 1.300 | 1.400 | 121,242 | +0.05(+3.70%) |
Jun 26, 2009 | 1.350 | 1.360 | 1.290 | 1.350 | 5,155 | +0.02(+1.50%) |
Jun 25, 2009 | 1.340 | 1.400 | 1.330 | 1.330 | 6,925 | -0.01(-0.75%) |
Jun 24, 2009 | 1.300 | 1.340 | 1.300 | 1.340 | 1,442 | +0.05(+3.88%) |
Jun 23, 2009 | 1.250 | 1.290 | 1.240 | 1.290 | 6,610 | +0.01(+0.78%) |
Jun 22, 2009 | 1.290 | 1.290 | 1.250 | 1.280 | 5,586 | -0.02(-1.54%) |
Jun 19, 2009 | 1.510 | 1.520 | 1.250 | 1.300 | 31,390 | -0.20(-13.33%) |
Jun 18, 2009 | 1.380 | 1.520 | 1.370 | 1.500 | 4,285 | -0.06(-3.85%) |
Jun 17, 2009 | 1.590 | 1.590 | 1.560 | 1.560 | 19,908 | +0.00(+0.01%) |
Jun 16, 2009 | 1.500 | 1.590 | 1.500 | 1.560 | 11,125 | +0.05(+3.31%) |
Jun 15, 2009 | 1.560 | 1.560 | 1.400 | 1.510 | 7,634 | +0.05(+3.42%) |
Jun 12, 2009 | 1.450 | 1.490 | 1.400 | 1.460 | 3,800 | -0.03(-2.01%) |
Jun 11, 2009 | 1.500 | 1.517 | 1.440 | 1.490 | 8,256 | -0.03(-1.97%) |
Jun 10, 2009 | 1.400 | 1.520 | 1.390 | 1.520 | 33,384 | +0.08(+5.55%) |
Jun 09, 2009 | 1.250 | 1.575 | 1.235 | 1.440 | 41,532 | +0.23(+19.01%) |
Jun 08, 2009 | 1.200 | 1.220 | 1.200 | 1.210 | 16,732 | +0.03(+2.54%) |
Jun 05, 2009 | 1.230 | 1.230 | 1.180 | 1.180 | 7,017 | -0.01(-0.83%) |
Jun 04, 2009 | 1.170 | 1.190 | 1.170 | 1.190 | 1,300 | +0.03(+2.58%) |
Jun 03, 2009 | 1.200 | 1.200 | 1.100 | 1.160 | 14,275 | -0.01(-0.85%) |
Jun 02, 2009 | 1.190 | 1.200 | 1.170 | 1.170 | 9,000 | +0.03(+2.63%) |
Jun 01, 2009 | 1.190 | 1.200 | 1.130 | 1.140 | 19,206 | -0.09(-7.31%) |
May 29, 2009 | 1.220 | 1.230 | 1.160 | 1.230 | 4,279 | -0.03(-2.39%) |
May 28, 2009 | 1.210 | 1.370 | 1.100 | 1.260 | 22,885 | +0.01(+0.80%) |
May 27, 2009 | 1.260 | 1.260 | 1.200 | 1.250 | 19,675 | -0.01(-0.79%) |
May 26, 2009 | 1.290 | 1.315 | 1.260 | 1.260 | 7,297 | -0.03(-2.33%) |
May 22, 2009 | 1.400 | 1.420 | 1.280 | 1.290 | 31,671 | -0.11(-7.86%) |
May 21, 2009 | 1.480 | 1.500 | 1.400 | 1.400 | 21,695 | -0.06(-4.11%) |
May 20, 2009 | 1.530 | 1.530 | 1.400 | 1.460 | 20,597 | +0.02(+1.39%) |
May 19, 2009 | 1.500 | 1.550 | 1.430 | 1.440 | 48,204 | -0.04(-2.70%) |
May 18, 2009 | 1.550 | 1.550 | 1.480 | 1.480 | 100,508 | -0.14(-8.64%) |
May 15, 2009 | 2.040 | 2.050 | 1.490 | 1.620 | 146,780 | -0.43(-20.98%) |
May 14, 2009 | 2.000 | 2.100 | 2.000 | 2.050 | 31,180 | +0.01(+0.49%) |
May 13, 2009 | 1.770 | 2.080 | 1.730 | 2.040 | 63,467 | +0.34(+20.00%) |
May 12, 2009 | 1.740 | 1.940 | 1.660 | 1.700 | 16,028 | -0.10(-5.56%) |
May 11, 2009 | 1.650 | 1.800 | 1.650 | 1.800 | 14,025 | +0.06(+3.45%) |
May 08, 2009 | 1.660 | 1.770 | 1.650 | 1.740 | 14,979 | +0.07(+4.19%) |
May 07, 2009 | 1.740 | 1.770 | 1.650 | 1.670 | 37,523 | +0.01(+0.60%) |
May 06, 2009 | 1.720 | 1.750 | 1.660 | 1.660 | 8,694 | +0.01(+0.61%) |
May 05, 2009 | 1.690 | 1.690 | 1.630 | 1.650 | 3,301 | -0.04(-2.36%) |
May 04, 2009 | 1.750 | 1.750 | 1.650 | 1.690 | 11,746 | -0.04(-2.32%) |