Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.080 | 2.106 | 2.054 | 2.106 | 299,867 | +0.04(+1.81%) |
Jul 30, 2009 | 2.066 | 2.080 | 2.059 | 2.069 | 224,873 | +0.01(+0.34%) |
Jul 29, 2009 | 2.080 | 2.080 | 2.052 | 2.061 | 264,408 | -0.00(-0.11%) |
Jul 28, 2009 | 2.061 | 2.069 | 2.034 | 2.064 | 305,018 | +0.01(+0.34%) |
Jul 27, 2009 | 2.043 | 2.057 | 2.033 | 2.057 | 270,365 | +0.02(+1.15%) |
Jul 24, 2009 | 2.031 | 2.040 | 2.017 | 2.033 | 2,302 | +0.00(+0.12%) |
Jul 23, 2009 | 2.036 | 2.050 | 2.022 | 2.031 | 339,269 | +0.01(+0.58%) |
Jul 22, 2009 | 1.911 | 2.033 | 1.907 | 2.019 | 506,470 | -0.01(-0.35%) |
Jul 21, 2009 | 2.024 | 2.061 | 2.008 | 2.026 | 447,513 | +0.02(+0.82%) |
Jul 20, 2009 | 2.008 | 2.010 | 1.986 | 2.010 | 288,512 | +0.03(+1.54%) |
Jul 17, 2009 | 2.010 | 2.015 | 1.972 | 1.979 | 222,959 | -0.01(-0.47%) |
Jul 16, 2009 | 1.991 | 1.998 | 1.972 | 1.989 | 295,471 | +0.01(+0.71%) |
Jul 15, 2009 | 1.961 | 1.993 | 1.961 | 1.975 | 372,366 | +0.01(+0.72%) |
Jul 14, 2009 | 1.961 | 1.961 | 1.937 | 1.961 | 200,109 | +0.01(+0.60%) |
Jul 13, 2009 | 1.937 | 1.951 | 1.933 | 1.949 | 384,262 | +0.02(+1.22%) |
Jul 10, 2009 | 1.876 | 1.933 | 1.876 | 1.925 | 869,754 | +0.05(+2.62%) |
Jul 09, 2009 | 1.907 | 1.918 | 1.874 | 1.876 | 502,952 | -0.04(-2.08%) |
Jul 08, 2009 | 1.982 | 1.982 | 1.911 | 1.916 | 565,704 | -0.07(-3.43%) |
Jul 07, 2009 | 1.982 | 1.993 | 1.968 | 1.984 | 191,342 | -0.01(-0.35%) |
Jul 06, 2009 | 2.010 | 2.010 | 1.970 | 1.991 | 368,469 | -0.02(-0.93%) |
Jul 02, 2009 | 1.982 | 2.012 | 1.954 | 2.010 | 183,057 | +0.03(+1.54%) |
Jul 01, 2009 | 2.003 | 2.010 | 1.963 | 1.979 | 369,390 | -0.01(-0.71%) |
Jun 30, 2009 | 2.031 | 2.033 | 1.986 | 1.993 | 369,607 | -0.04(-1.73%) |
Jun 29, 2009 | 2.003 | 2.029 | 1.984 | 2.029 | 310,949 | +0.03(+1.53%) |
Jun 26, 2009 | 1.991 | 2.008 | 1.975 | 1.998 | 151,905 | +0.02(+1.07%) |
Jun 25, 2009 | 1.954 | 1.991 | 1.954 | 1.977 | 240,108 | +0.02(+1.20%) |
Jun 24, 2009 | 1.949 | 1.968 | 1.937 | 1.954 | 233,614 | +0.00(+0.00%) |
Jun 23, 2009 | 1.977 | 1.977 | 1.909 | 1.954 | 711,973 | +0.01(+0.48%) |
Jun 22, 2009 | 1.970 | 1.970 | 1.921 | 1.944 | 395,596 | -0.01(-0.60%) |
Jun 19, 2009 | 1.982 | 1.989 | 1.933 | 1.956 | 242,364 | +0.01(+0.73%) |
Jun 18, 2009 | 1.740 | 1.963 | 1.736 | 1.942 | 226,826 | +0.04(+1.97%) |
Jun 17, 2009 | 1.893 | 1.920 | 1.860 | 1.904 | 433,071 | -0.01(-0.73%) |
Jun 16, 2009 | 2.019 | 2.019 | 1.897 | 1.918 | 911,203 | -0.08(-3.76%) |
Jun 15, 2009 | 2.038 | 2.038 | 1.970 | 1.993 | 306,322 | -0.04(-2.19%) |
Jun 12, 2009 | 2.052 | 2.083 | 2.005 | 2.038 | 329,164 | -0.02(-1.14%) |
Jun 11, 2009 | 2.052 | 2.061 | 2.002 | 2.061 | 410,703 | +0.01(+0.34%) |
Jun 10, 2009 | 2.050 | 2.071 | 2.038 | 2.054 | 377,090 | -0.00(-0.23%) |
Jun 09, 2009 | 2.005 | 2.064 | 2.005 | 2.059 | 594,370 | +0.06(+3.05%) |
Jun 08, 2009 | 1.984 | 2.015 | 1.980 | 1.998 | 533,528 | +0.01(+0.59%) |
Jun 05, 2009 | 2.019 | 2.019 | 1.965 | 1.986 | 419,793 | -0.00(-0.12%) |
Jun 04, 2009 | 1.975 | 2.005 | 1.954 | 1.989 | 511,881 | +0.04(+2.05%) |
Jun 03, 2009 | 1.923 | 1.965 | 1.900 | 1.949 | 469,314 | +0.03(+1.59%) |
Jun 02, 2009 | 1.900 | 1.935 | 1.881 | 1.918 | 472,968 | +0.03(+1.74%) |
Jun 01, 2009 | 1.876 | 1.923 | 1.872 | 1.886 | 510,022 | +0.01(+0.50%) |
May 29, 2009 | 1.853 | 1.876 | 1.832 | 1.876 | 570,880 | +0.05(+2.96%) |
May 28, 2009 | 1.808 | 1.822 | 1.800 | 1.822 | 198,313 | +0.04(+2.37%) |
May 27, 2009 | 1.794 | 1.806 | 1.761 | 1.780 | 410,481 | -0.01(-0.78%) |
May 26, 2009 | 1.761 | 1.806 | 1.743 | 1.794 | 413,240 | +0.03(+1.73%) |
May 22, 2009 | 1.747 | 1.773 | 1.721 | 1.764 | 271,546 | +0.03(+1.62%) |
May 21, 2009 | 1.782 | 1.782 | 1.726 | 1.736 | 237,955 | -0.05(-2.63%) |
May 20, 2009 | 1.785 | 1.789 | 1.747 | 1.782 | 360,879 | +0.03(+1.47%) |
May 19, 2009 | 1.782 | 1.789 | 1.736 | 1.757 | 368,618 | -0.01(-0.79%) |
May 18, 2009 | 1.700 | 1.782 | 1.689 | 1.771 | 480,895 | +0.08(+4.43%) |
May 15, 2009 | 1.677 | 1.696 | 1.642 | 1.696 | 381,256 | +0.05(+2.84%) |
May 14, 2009 | 1.644 | 1.677 | 1.628 | 1.649 | 263,538 | +0.00(+0.00%) |
May 13, 2009 | 1.700 | 1.700 | 1.646 | 1.649 | 375,892 | -0.06(-3.70%) |
May 12, 2009 | 1.747 | 1.750 | 1.698 | 1.712 | 371,104 | -0.02(-0.95%) |
May 11, 2009 | 1.663 | 1.771 | 1.663 | 1.728 | 484,135 | +0.08(+4.84%) |
May 08, 2009 | 1.597 | 1.665 | 1.597 | 1.649 | 542,035 | +0.06(+3.99%) |
May 07, 2009 | 1.581 | 1.663 | 1.550 | 1.585 | 705,794 | +0.00(+0.30%) |
May 06, 2009 | 1.571 | 1.599 | 1.560 | 1.581 | 497,588 | +0.01(+0.75%) |
May 05, 2009 | 1.567 | 1.569 | 1.529 | 1.569 | 385,123 | -0.03(-1.62%) |
May 04, 2009 | 1.583 | 1.597 | 1.576 | 1.595 | 524,186 | +0.07(+4.78%) |