Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.528 | 2.535 | 2.328 | 2.488 | 82,495 | +0.01(+0.27%) |
Jul 30, 2009 | 2.528 | 2.542 | 2.481 | 2.481 | 12,030 | +0.03(+1.09%) |
Jul 29, 2009 | 2.428 | 2.542 | 2.428 | 2.455 | 27,286 | +0.05(+1.94%) |
Jul 28, 2009 | 2.307 | 2.481 | 2.287 | 2.408 | 11,514 | -0.02(-0.83%) |
Jul 27, 2009 | 2.281 | 2.461 | 2.281 | 2.428 | 24,556 | -0.08(-3.20%) |
Jul 24, 2009 | 2.501 | 2.542 | 2.164 | 2.508 | 42,926 | +0.00(+0.00%) |
Jul 23, 2009 | 2.341 | 2.608 | 2.274 | 2.508 | 186,110 | +0.19(+8.38%) |
Jul 22, 2009 | 2.341 | 2.428 | 2.207 | 2.314 | 28,079 | +0.00(+0.00%) |
Jul 21, 2009 | 2.321 | 2.468 | 2.255 | 2.314 | 90,138 | +0.06(+2.67%) |
Jul 20, 2009 | 2.341 | 2.508 | 2.214 | 2.254 | 16,943 | -0.03(-1.46%) |
Jul 17, 2009 | 2.441 | 2.448 | 2.261 | 2.287 | 15,359 | -0.19(-7.82%) |
Jul 16, 2009 | 2.167 | 2.481 | 2.167 | 2.481 | 57,692 | +0.27(+12.42%) |
Jul 15, 2009 | 2.154 | 2.216 | 2.118 | 2.207 | 57,641 | +0.13(+6.45%) |
Jul 14, 2009 | 2.087 | 2.107 | 2.040 | 2.073 | 28,514 | +0.05(+2.65%) |
Jul 13, 2009 | 2.006 | 2.079 | 1.993 | 2.020 | 70,498 | +0.05(+2.37%) |
Jul 10, 2009 | 2.006 | 2.067 | 1.906 | 1.973 | 23,466 | +0.07(+3.87%) |
Jul 09, 2009 | 2.040 | 2.113 | 1.899 | 1.899 | 118,261 | -0.17(-8.39%) |
Jul 08, 2009 | 2.093 | 2.187 | 2.073 | 2.073 | 28,547 | -0.02(-0.96%) |
Jul 07, 2009 | 2.207 | 2.207 | 2.093 | 2.093 | 40,880 | -0.18(-7.94%) |
Jul 06, 2009 | 2.267 | 2.274 | 2.184 | 2.274 | 16,298 | +0.07(+3.03%) |
Jul 02, 2009 | 2.241 | 2.241 | 2.207 | 2.207 | 11,757 | -0.03(-1.49%) |
Jul 01, 2009 | 2.241 | 2.273 | 2.207 | 2.241 | 21,720 | +0.05(+2.45%) |
Jun 30, 2009 | 2.241 | 2.254 | 2.180 | 2.187 | 35,290 | -0.07(-2.97%) |
Jun 29, 2009 | 2.287 | 2.287 | 2.241 | 2.254 | 9,329 | +0.01(+0.60%) |
Jun 26, 2009 | 2.234 | 2.247 | 2.174 | 2.241 | 23,480 | -0.03(-1.18%) |
Jun 25, 2009 | 2.247 | 2.348 | 2.194 | 2.267 | 40,477 | +0.05(+2.11%) |
Jun 24, 2009 | 2.354 | 2.381 | 2.220 | 2.220 | 9,036 | -0.09(-3.77%) |
Jun 23, 2009 | 2.281 | 2.348 | 2.267 | 2.307 | 60,494 | +0.09(+3.92%) |
Jun 22, 2009 | 2.341 | 2.354 | 2.220 | 2.220 | 10,584 | -0.17(-7.26%) |
Jun 19, 2009 | 2.468 | 2.475 | 2.341 | 2.394 | 36,981 | -0.17(-6.53%) |
Jun 18, 2009 | 2.421 | 2.562 | 2.382 | 2.562 | 9,889 | +0.17(+6.98%) |
Jun 17, 2009 | 2.402 | 2.407 | 2.394 | 2.394 | 4,811 | -0.01(-0.56%) |
Jun 16, 2009 | 2.388 | 2.435 | 2.388 | 2.408 | 15,510 | +0.03(+1.12%) |
Jun 15, 2009 | 2.408 | 2.432 | 2.374 | 2.381 | 35,706 | -0.03(-1.11%) |
Jun 12, 2009 | 2.441 | 2.441 | 2.408 | 2.408 | 12,812 | -0.09(-3.49%) |
Jun 11, 2009 | 2.608 | 2.628 | 2.354 | 2.495 | 147,034 | -0.12(-4.60%) |
Jun 10, 2009 | 2.709 | 2.715 | 2.595 | 2.615 | 58,691 | -0.09(-3.46%) |
Jun 09, 2009 | 2.695 | 2.709 | 2.649 | 2.709 | 18,827 | +0.03(+1.00%) |
Jun 08, 2009 | 2.575 | 2.682 | 2.488 | 2.682 | 36,634 | +0.07(+2.82%) |
Jun 05, 2009 | 2.635 | 2.660 | 2.588 | 2.608 | 15,397 | -0.06(-2.26%) |
Jun 04, 2009 | 2.548 | 2.669 | 2.548 | 2.669 | 29,828 | +0.05(+2.05%) |
Jun 03, 2009 | 2.649 | 2.649 | 2.562 | 2.615 | 16,212 | +0.01(+0.51%) |
Jun 02, 2009 | 2.642 | 2.675 | 2.528 | 2.602 | 121,477 | +0.01(+0.26%) |
Jun 01, 2009 | 2.608 | 2.635 | 2.555 | 2.595 | 51,885 | -0.04(-1.52%) |
May 29, 2009 | 2.575 | 2.669 | 2.508 | 2.635 | 36,580 | +0.07(+2.87%) |
May 28, 2009 | 2.615 | 2.675 | 2.475 | 2.562 | 27,158 | -0.05(-1.79%) |
May 27, 2009 | 2.669 | 2.742 | 2.608 | 2.608 | 52,571 | -0.02(-0.76%) |
May 26, 2009 | 2.635 | 2.756 | 2.595 | 2.628 | 25,778 | +0.07(+2.61%) |
May 22, 2009 | 2.575 | 2.776 | 2.468 | 2.562 | 39,609 | +0.07(+2.96%) |
May 21, 2009 | 2.542 | 2.615 | 2.488 | 2.488 | 16,159 | -0.05(-2.11%) |
May 20, 2009 | 2.555 | 2.588 | 2.535 | 2.542 | 22,568 | +0.00(+0.01%) |
May 19, 2009 | 2.508 | 2.542 | 2.414 | 2.541 | 43,703 | +0.04(+1.59%) |
May 18, 2009 | 2.408 | 2.595 | 2.408 | 2.501 | 9,177 | +0.10(+4.18%) |
May 15, 2009 | 2.575 | 2.587 | 2.341 | 2.401 | 21,784 | -0.15(-6.02%) |
May 14, 2009 | 2.588 | 2.602 | 2.476 | 2.555 | 10,449 | -0.08(-3.05%) |
May 13, 2009 | 2.428 | 2.636 | 2.354 | 2.635 | 76,985 | +0.25(+10.36%) |
May 12, 2009 | 2.501 | 2.809 | 2.341 | 2.388 | 92,812 | -0.17(-6.54%) |
May 11, 2009 | 2.608 | 2.626 | 2.535 | 2.555 | 19,097 | +0.00(+0.00%) |
May 08, 2009 | 2.582 | 2.582 | 2.448 | 2.555 | 29,382 | +0.03(+1.33%) |
May 07, 2009 | 2.622 | 2.669 | 2.488 | 2.521 | 46,211 | -0.02(-0.79%) |
May 06, 2009 | 2.582 | 2.669 | 2.542 | 2.542 | 26,969 | +0.01(+0.26%) |
May 05, 2009 | 2.535 | 2.628 | 2.515 | 2.535 | 8,537 | -0.01(-0.26%) |
May 04, 2009 | 2.608 | 2.673 | 2.508 | 2.542 | 57,858 | -0.01(-0.26%) |