Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.975 | 2.063 | 1.971 | 1.971 | 31,755 | -0.01(-0.49%) |
Jul 30, 2009 | 1.980 | 1.995 | 1.956 | 1.980 | 21,841 | -0.00(-0.24%) |
Jul 29, 2009 | 1.961 | 2.029 | 1.951 | 1.985 | 14,740 | -0.02(-0.97%) |
Jul 28, 2009 | 2.024 | 2.058 | 1.971 | 2.004 | 26,862 | +0.00(+0.00%) |
Jul 27, 2009 | 1.966 | 2.038 | 1.951 | 2.004 | 53,266 | +0.04(+2.22%) |
Jul 24, 2009 | 1.971 | 1.995 | 1.956 | 1.961 | 12,435 | -0.00(-0.25%) |
Jul 23, 2009 | 1.966 | 1.985 | 1.932 | 1.966 | 47,338 | +0.00(+0.00%) |
Jul 22, 2009 | 1.966 | 2.065 | 1.942 | 1.966 | 116,111 | -0.00(-0.25%) |
Jul 21, 2009 | 1.966 | 1.985 | 1.961 | 1.971 | 303,382 | -0.00(-0.25%) |
Jul 20, 2009 | 1.990 | 1.990 | 1.951 | 1.975 | 91,872 | -0.01(-0.49%) |
Jul 17, 2009 | 1.980 | 1.990 | 1.971 | 1.985 | 100,607 | -0.00(-0.24%) |
Jul 16, 2009 | 1.995 | 2.058 | 1.971 | 1.990 | 158,169 | -0.02(-0.96%) |
Jul 15, 2009 | 2.009 | 2.019 | 1.985 | 2.009 | 149,600 | +0.02(+1.22%) |
Jul 14, 2009 | 1.961 | 2.009 | 1.961 | 1.985 | 433,877 | -0.07(-3.53%) |
Jul 13, 2009 | 2.067 | 2.217 | 2.058 | 2.058 | 243,166 | -0.17(-7.61%) |
Jul 10, 2009 | 2.324 | 2.324 | 2.208 | 2.227 | 88,772 | -0.07(-3.16%) |
Jul 09, 2009 | 2.271 | 2.387 | 2.271 | 2.300 | 24,369 | +0.04(+1.97%) |
Jul 08, 2009 | 2.222 | 2.255 | 2.222 | 2.255 | 9,178 | +0.00(+0.17%) |
Jul 07, 2009 | 2.348 | 2.348 | 2.217 | 2.251 | 29,946 | -0.12(-5.10%) |
Jul 06, 2009 | 2.358 | 2.372 | 2.348 | 2.372 | 1,495 | -0.05(-2.00%) |
Jul 02, 2009 | 2.401 | 2.421 | 2.382 | 2.421 | 37,536 | +0.02(+0.81%) |
Jul 01, 2009 | 2.348 | 2.401 | 2.348 | 2.401 | 2,565 | +0.04(+1.64%) |
Jun 30, 2009 | 2.348 | 2.377 | 2.198 | 2.363 | 67,920 | +0.00(+0.00%) |
Jun 29, 2009 | 2.397 | 2.397 | 2.363 | 2.363 | 39,572 | -0.01(-0.41%) |
Jun 26, 2009 | 2.329 | 2.401 | 2.329 | 2.372 | 49,127 | +0.06(+2.73%) |
Jun 25, 2009 | 2.276 | 2.334 | 2.266 | 2.309 | 114,932 | +0.03(+1.49%) |
Jun 24, 2009 | 2.276 | 2.276 | 2.271 | 2.276 | 22,161 | +0.00(+0.21%) |
Jun 23, 2009 | 2.276 | 2.276 | 2.271 | 2.271 | 28,002 | -0.00(-0.21%) |
Jun 22, 2009 | 2.276 | 2.276 | 2.266 | 2.276 | 56,337 | -0.00(-0.00%) |
Jun 19, 2009 | 2.324 | 2.324 | 2.251 | 2.276 | 545,821 | -0.05(-2.08%) |
Jun 18, 2009 | 2.339 | 2.339 | 2.300 | 2.324 | 21,554 | +0.02(+1.05%) |
Jun 17, 2009 | 2.309 | 2.309 | 2.256 | 2.300 | 262,948 | -0.01(-0.42%) |
Jun 16, 2009 | 2.324 | 2.324 | 2.266 | 2.309 | 341,990 | -0.02(-1.04%) |
Jun 15, 2009 | 2.348 | 2.348 | 2.324 | 2.334 | 55,191 | -0.01(-0.41%) |
Jun 12, 2009 | 2.397 | 2.397 | 2.334 | 2.343 | 48,195 | -0.06(-2.42%) |
Jun 11, 2009 | 2.305 | 2.401 | 2.305 | 2.401 | 96,988 | +0.05(+2.27%) |
Jun 10, 2009 | 2.416 | 2.421 | 2.300 | 2.348 | 326,502 | -0.02(-1.02%) |
Jun 09, 2009 | 2.348 | 2.387 | 2.348 | 2.372 | 13,947 | +0.01(+0.41%) |
Jun 08, 2009 | 2.372 | 2.387 | 2.353 | 2.363 | 18,373 | -0.01(-0.41%) |
Jun 05, 2009 | 2.397 | 2.416 | 2.348 | 2.372 | 135,799 | -0.02(-1.01%) |
Jun 04, 2009 | 2.469 | 2.479 | 2.397 | 2.397 | 474,214 | -0.07(-2.75%) |
Jun 03, 2009 | 2.518 | 2.561 | 2.455 | 2.464 | 223,276 | -0.05(-2.12%) |
Jun 02, 2009 | 2.469 | 2.736 | 2.469 | 2.518 | 119,813 | +0.31(+14.29%) |
Jun 01, 2009 | 2.256 | 2.256 | 2.184 | 2.203 | 3,936 | +0.02(+0.89%) |
May 29, 2009 | 2.179 | 2.285 | 2.179 | 2.184 | 27,760 | -0.01(-0.44%) |
May 28, 2009 | 2.266 | 2.280 | 2.179 | 2.193 | 7,433 | -0.03(-1.31%) |
May 27, 2009 | 2.305 | 2.319 | 2.184 | 2.222 | 31,637 | -0.11(-4.57%) |
May 26, 2009 | 2.251 | 2.329 | 2.237 | 2.329 | 10,279 | +0.08(+3.66%) |
May 22, 2009 | 2.251 | 2.251 | 2.217 | 2.247 | 4,882 | +0.03(+1.53%) |
May 21, 2009 | 2.184 | 2.251 | 2.179 | 2.213 | 49,342 | -0.00(-0.00%) |
May 20, 2009 | 2.198 | 2.227 | 2.150 | 2.213 | 13,218 | +0.01(+0.66%) |
May 19, 2009 | 2.155 | 2.251 | 2.155 | 2.198 | 18,509 | -0.00(-0.22%) |
May 18, 2009 | 2.034 | 2.222 | 2.034 | 2.203 | 48,825 | +0.21(+10.44%) |
May 15, 2009 | 2.024 | 2.024 | 1.990 | 1.995 | 4,099 | +0.00(+0.00%) |
May 14, 2009 | 1.966 | 2.024 | 1.966 | 1.995 | 27,882 | +0.01(+0.49%) |
May 13, 2009 | 2.053 | 2.053 | 1.966 | 1.985 | 16,746 | -0.04(-2.15%) |
May 12, 2009 | 2.222 | 2.227 | 2.000 | 2.029 | 49,963 | -0.15(-6.68%) |
May 11, 2009 | 2.188 | 2.197 | 2.143 | 2.174 | 25,974 | +0.14(+6.65%) |
May 08, 2009 | 2.006 | 2.324 | 2.006 | 2.038 | 223,150 | +0.03(+1.69%) |
May 07, 2009 | 1.975 | 2.014 | 1.956 | 2.004 | 47,369 | +0.06(+3.24%) |
May 06, 2009 | 2.004 | 2.007 | 1.869 | 1.942 | 190,635 | -0.04(-2.19%) |
May 05, 2009 | 2.029 | 2.067 | 1.985 | 1.985 | 37,507 | -0.05(-2.38%) |
May 04, 2009 | 1.946 | 2.034 | 1.913 | 2.034 | 99,020 | +0.11(+5.53%) |