Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.500 | 2.820 | 2.500 | 2.760 | 197,302 | +0.29(+11.74%) |
Jul 30, 2009 | 2.530 | 2.650 | 2.440 | 2.470 | 92,251 | -0.04(-1.59%) |
Jul 29, 2009 | 2.500 | 2.550 | 2.300 | 2.510 | 72,689 | +0.01(+0.40%) |
Jul 28, 2009 | 2.500 | 2.520 | 2.400 | 2.500 | 75,840 | +0.01(+0.40%) |
Jul 27, 2009 | 2.450 | 2.550 | 2.441 | 2.490 | 66,118 | -0.01(-0.40%) |
Jul 24, 2009 | 2.480 | 2.550 | 2.390 | 2.500 | 167,806 | +0.03(+1.21%) |
Jul 23, 2009 | 2.310 | 2.510 | 2.255 | 2.470 | 177,641 | +0.17(+7.39%) |
Jul 22, 2009 | 2.210 | 2.330 | 2.180 | 2.300 | 163,573 | +0.09(+4.07%) |
Jul 21, 2009 | 2.180 | 2.220 | 2.100 | 2.210 | 235,076 | +0.07(+3.27%) |
Jul 20, 2009 | 2.200 | 2.490 | 2.130 | 2.140 | 177,418 | +0.00(+0.00%) |
Jul 17, 2009 | 2.030 | 2.150 | 2.030 | 2.140 | 84,779 | +0.11(+5.42%) |
Jul 16, 2009 | 2.000 | 2.070 | 2.000 | 2.030 | 44,658 | -0.01(-0.49%) |
Jul 15, 2009 | 2.030 | 2.050 | 1.930 | 2.040 | 96,530 | +0.04(+2.26%) |
Jul 14, 2009 | 1.980 | 2.020 | 1.950 | 1.995 | 31,183 | +0.02(+0.76%) |
Jul 13, 2009 | 1.900 | 2.010 | 1.890 | 1.980 | 86,513 | -0.02(-1.00%) |
Jul 10, 2009 | 2.020 | 2.060 | 1.960 | 2.000 | 59,838 | -0.05(-2.44%) |
Jul 09, 2009 | 1.950 | 2.070 | 1.950 | 2.050 | 100,213 | +0.10(+5.13%) |
Jul 08, 2009 | 1.950 | 1.970 | 1.930 | 1.950 | 141,967 | +0.00(+0.00%) |
Jul 07, 2009 | 1.960 | 2.000 | 1.900 | 1.950 | 151,126 | +0.07(+3.72%) |
Jul 06, 2009 | 2.050 | 2.060 | 1.870 | 1.880 | 174,716 | -0.16(-7.84%) |
Jul 02, 2009 | 2.070 | 2.180 | 2.040 | 2.040 | 158,467 | -0.11(-5.12%) |
Jul 01, 2009 | 2.000 | 2.190 | 2.000 | 2.150 | 289,081 | +0.16(+8.04%) |
Jun 30, 2009 | 1.820 | 2.150 | 1.820 | 1.990 | 252,416 | +0.17(+9.34%) |
Jun 29, 2009 | 2.140 | 2.270 | 1.820 | 1.820 | 425,720 | -0.31(-14.55%) |
Jun 26, 2009 | 2.260 | 2.470 | 2.120 | 2.130 | 4,000,992 | -0.16(-6.99%) |
Jun 25, 2009 | 2.350 | 2.350 | 2.250 | 2.290 | 106,300 | +0.03(+1.33%) |
Jun 24, 2009 | 2.300 | 2.520 | 2.220 | 2.260 | 69,248 | +0.00(+0.00%) |
Jun 23, 2009 | 2.250 | 2.310 | 2.150 | 2.260 | 117,717 | +0.03(+1.35%) |
Jun 22, 2009 | 2.310 | 2.340 | 2.220 | 2.230 | 152,979 | -0.10(-4.29%) |
Jun 19, 2009 | 2.310 | 2.440 | 2.140 | 2.330 | 210,072 | +0.08(+3.56%) |
Jun 18, 2009 | 2.360 | 2.400 | 2.250 | 2.250 | 175,588 | -0.10(-4.26%) |
Jun 17, 2009 | 2.430 | 2.430 | 2.300 | 2.350 | 143,439 | -0.01(-0.42%) |
Jun 16, 2009 | 2.580 | 2.910 | 2.350 | 2.360 | 468,678 | -0.43(-15.41%) |
Jun 15, 2009 | 2.880 | 2.890 | 2.669 | 2.790 | 142,555 | -0.05(-1.76%) |
Jun 12, 2009 | 2.630 | 2.890 | 2.500 | 2.840 | 218,256 | +0.24(+9.23%) |
Jun 11, 2009 | 2.750 | 2.970 | 2.520 | 2.600 | 186,877 | -0.16(-5.80%) |
Jun 10, 2009 | 3.020 | 3.020 | 2.750 | 2.760 | 188,892 | -0.23(-7.69%) |
Jun 09, 2009 | 2.990 | 3.020 | 2.750 | 2.990 | 170,598 | -0.01(-0.33%) |
Jun 08, 2009 | 3.000 | 3.040 | 2.860 | 3.000 | 191,838 | -0.05(-1.64%) |
Jun 05, 2009 | 3.010 | 3.110 | 2.860 | 3.050 | 101,279 | +0.07(+2.35%) |
Jun 04, 2009 | 2.800 | 2.990 | 2.780 | 2.980 | 135,492 | +0.21(+7.58%) |
Jun 03, 2009 | 2.640 | 2.790 | 2.560 | 2.770 | 123,195 | +0.09(+3.36%) |
Jun 02, 2009 | 2.610 | 2.720 | 2.410 | 2.680 | 247,898 | +0.06(+2.29%) |
Jun 01, 2009 | 2.580 | 2.700 | 2.570 | 2.620 | 100,592 | +0.12(+4.80%) |
May 29, 2009 | 2.600 | 2.610 | 2.450 | 2.500 | 140,636 | -0.06(-2.34%) |
May 28, 2009 | 2.510 | 2.600 | 2.490 | 2.560 | 176,216 | +0.07(+2.81%) |
May 27, 2009 | 2.520 | 2.590 | 2.350 | 2.490 | 151,051 | -0.15(-5.68%) |
May 26, 2009 | 2.470 | 2.700 | 2.310 | 2.640 | 147,858 | +0.14(+5.60%) |
May 22, 2009 | 2.540 | 2.600 | 2.380 | 2.500 | 182,105 | -0.01(-0.40%) |
May 21, 2009 | 2.170 | 2.520 | 2.170 | 2.510 | 167,915 | +0.30(+13.57%) |
May 20, 2009 | 2.110 | 2.590 | 2.110 | 2.210 | 165,738 | -0.14(-5.96%) |
May 19, 2009 | 2.480 | 2.600 | 2.330 | 2.350 | 136,865 | +0.05(+2.17%) |
May 18, 2009 | 2.160 | 2.380 | 1.960 | 2.300 | 318,546 | +0.19(+9.00%) |
May 15, 2009 | 2.300 | 2.360 | 2.070 | 2.110 | 187,916 | -0.20(-8.66%) |
May 14, 2009 | 2.140 | 2.460 | 2.140 | 2.310 | 151,401 | +0.17(+7.94%) |
May 13, 2009 | 2.470 | 2.549 | 2.000 | 2.140 | 293,921 | -0.38(-15.08%) |
May 12, 2009 | 3.020 | 3.350 | 2.310 | 2.520 | 380,408 | -0.44(-14.86%) |
May 11, 2009 | 3.180 | 3.260 | 2.810 | 2.960 | 323,067 | -0.24(-7.50%) |
May 08, 2009 | 2.840 | 3.670 | 2.640 | 3.200 | 389,637 | +0.44(+15.94%) |
May 07, 2009 | 2.780 | 2.910 | 2.700 | 2.760 | 228,405 | +0.05(+1.85%) |
May 06, 2009 | 2.600 | 2.710 | 2.520 | 2.710 | 225,398 | +0.11(+4.23%) |
May 05, 2009 | 2.550 | 2.650 | 2.510 | 2.600 | 222,505 | +0.00(+0.00%) |
May 04, 2009 | 2.530 | 2.620 | 2.220 | 2.600 | 289,966 | +0.45(+20.93%) |