Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.740 | 2.857 | 2.179 | 2.342 | 420,558 | -0.42(-15.13%) |
Jul 30, 2009 | 2.674 | 3.151 | 2.629 | 2.759 | 155,136 | +0.08(+3.17%) |
Jul 29, 2009 | 2.805 | 2.805 | 2.629 | 2.674 | 28,769 | -0.14(-5.09%) |
Jul 28, 2009 | 2.688 | 2.824 | 2.688 | 2.818 | 21,001 | +0.12(+4.60%) |
Jul 27, 2009 | 2.687 | 2.694 | 2.616 | 2.694 | 9,014 | +0.08(+3.25%) |
Jul 24, 2009 | 2.596 | 2.622 | 2.544 | 2.609 | 18,830 | +0.09(+3.63%) |
Jul 23, 2009 | 2.544 | 2.700 | 2.355 | 2.518 | 95,290 | +0.03(+1.05%) |
Jul 22, 2009 | 2.642 | 2.779 | 2.316 | 2.492 | 217,074 | -0.12(-4.74%) |
Jul 21, 2009 | 2.629 | 2.864 | 2.479 | 2.616 | 79,400 | -0.03(-1.23%) |
Jul 20, 2009 | 2.674 | 2.707 | 2.629 | 2.648 | 10,424 | +0.01(+0.25%) |
Jul 17, 2009 | 2.707 | 2.727 | 2.629 | 2.642 | 15,330 | +0.02(+0.75%) |
Jul 16, 2009 | 2.674 | 2.714 | 2.622 | 2.622 | 25,602 | -0.03(-1.23%) |
Jul 15, 2009 | 2.733 | 2.844 | 2.635 | 2.655 | 5,212 | +0.03(+1.24%) |
Jul 14, 2009 | 2.661 | 2.713 | 2.596 | 2.622 | 11,228 | +0.00(+0.00%) |
Jul 13, 2009 | 2.642 | 2.642 | 2.596 | 2.622 | 2,299 | +0.03(+1.26%) |
Jul 10, 2009 | 2.648 | 2.648 | 2.570 | 2.590 | 27,294 | -0.03(-1.24%) |
Jul 09, 2009 | 2.648 | 2.655 | 2.622 | 2.622 | 1,992 | +0.02(+0.75%) |
Jul 08, 2009 | 2.779 | 2.779 | 2.537 | 2.603 | 10,630 | -0.01(-0.50%) |
Jul 07, 2009 | 2.694 | 2.707 | 2.609 | 2.616 | 17,124 | +0.03(+1.01%) |
Jul 06, 2009 | 2.557 | 2.622 | 2.479 | 2.590 | 22,663 | -0.02(-0.75%) |
Jul 02, 2009 | 2.700 | 2.700 | 2.603 | 2.609 | 42,796 | -0.07(-2.68%) |
Jul 01, 2009 | 2.864 | 2.877 | 2.681 | 2.681 | 12,989 | -0.23(-8.05%) |
Jun 30, 2009 | 2.961 | 2.974 | 2.707 | 2.916 | 35,666 | +0.05(+1.59%) |
Jun 29, 2009 | 2.772 | 3.255 | 2.772 | 2.870 | 16,744 | +0.15(+5.52%) |
Jun 26, 2009 | 2.890 | 3.072 | 2.720 | 2.720 | 112,486 | -0.16(-5.66%) |
Jun 25, 2009 | 2.805 | 2.883 | 2.714 | 2.883 | 8,827 | +0.12(+4.25%) |
Jun 24, 2009 | 2.974 | 2.974 | 2.714 | 2.766 | 6,069 | +0.08(+3.16%) |
Jun 23, 2009 | 2.753 | 2.779 | 2.681 | 2.681 | 7,665 | -0.06(-2.14%) |
Jun 22, 2009 | 2.890 | 2.890 | 2.740 | 2.740 | 5,732 | -0.16(-5.62%) |
Jun 19, 2009 | 2.890 | 2.929 | 2.779 | 2.903 | 15,048 | +0.14(+4.95%) |
Jun 18, 2009 | 2.890 | 2.906 | 2.655 | 2.766 | 37,179 | -0.07(-2.53%) |
Jun 17, 2009 | 3.007 | 3.007 | 2.629 | 2.837 | 89,512 | +0.01(+0.46%) |
Jun 16, 2009 | 2.883 | 2.903 | 2.727 | 2.824 | 21,022 | -0.02(-0.69%) |
Jun 15, 2009 | 2.961 | 3.002 | 2.844 | 2.844 | 30,976 | -0.31(-9.73%) |
Jun 12, 2009 | 3.254 | 3.255 | 3.131 | 3.151 | 16,745 | -0.09(-2.82%) |
Jun 11, 2009 | 3.248 | 3.268 | 3.118 | 3.242 | 74,397 | +0.00(+0.00%) |
Jun 10, 2009 | 3.196 | 3.268 | 3.196 | 3.242 | 48,291 | +0.04(+1.22%) |
Jun 09, 2009 | 3.131 | 3.235 | 2.929 | 3.203 | 53,649 | +0.08(+2.51%) |
Jun 08, 2009 | 3.066 | 3.138 | 3.066 | 3.124 | 19,072 | +0.10(+3.23%) |
Jun 05, 2009 | 3.040 | 3.157 | 3.020 | 3.027 | 42,001 | -0.14(-4.33%) |
Jun 04, 2009 | 2.987 | 3.164 | 2.837 | 3.164 | 57,621 | +0.23(+7.78%) |
Jun 03, 2009 | 2.870 | 3.007 | 2.818 | 2.935 | 67,853 | +0.07(+2.27%) |
Jun 02, 2009 | 2.818 | 2.890 | 2.818 | 2.870 | 44,135 | +0.05(+1.62%) |
Jun 01, 2009 | 2.890 | 2.981 | 2.824 | 2.824 | 51,860 | -0.16(-5.25%) |
May 29, 2009 | 2.932 | 2.981 | 2.798 | 2.981 | 22,404 | +0.06(+2.01%) |
May 28, 2009 | 2.935 | 2.987 | 2.779 | 2.922 | 11,090 | +0.04(+1.36%) |
May 27, 2009 | 2.687 | 3.001 | 2.687 | 2.883 | 79,679 | +0.04(+1.38%) |
May 26, 2009 | 2.798 | 2.844 | 2.707 | 2.844 | 23,225 | +0.05(+1.63%) |
May 22, 2009 | 2.837 | 2.857 | 2.727 | 2.798 | 27,466 | -0.10(-3.60%) |
May 21, 2009 | 3.059 | 3.111 | 2.890 | 2.903 | 66,079 | -0.13(-4.30%) |
May 20, 2009 | 2.955 | 3.072 | 2.929 | 3.033 | 26,595 | +0.10(+3.56%) |
May 19, 2009 | 2.772 | 2.950 | 2.772 | 2.929 | 44,757 | +0.05(+1.82%) |
May 18, 2009 | 2.785 | 2.948 | 2.776 | 2.877 | 54,346 | +0.01(+0.45%) |
May 15, 2009 | 2.918 | 2.918 | 2.851 | 2.864 | 22,821 | -0.01(-0.45%) |
May 14, 2009 | 2.837 | 2.909 | 2.824 | 2.877 | 19,316 | -0.05(-1.78%) |
May 13, 2009 | 2.864 | 2.935 | 2.831 | 2.929 | 20,083 | -0.01(-0.22%) |
May 12, 2009 | 2.948 | 2.987 | 2.857 | 2.935 | 154,259 | -0.01(-0.44%) |
May 11, 2009 | 2.903 | 2.948 | 2.883 | 2.948 | 51,604 | +0.02(+0.67%) |
May 08, 2009 | 2.974 | 2.981 | 2.922 | 2.929 | 27,069 | -0.04(-1.32%) |
May 07, 2009 | 3.111 | 3.124 | 2.942 | 2.968 | 14,361 | -0.19(-5.99%) |
May 06, 2009 | 3.053 | 3.242 | 3.027 | 3.157 | 44,181 | +0.21(+7.08%) |
May 05, 2009 | 3.105 | 3.138 | 2.877 | 2.948 | 43,069 | -0.15(-4.84%) |
May 04, 2009 | 3.157 | 3.457 | 3.092 | 3.098 | 56,985 | +0.01(+0.42%) |