Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.040 | 2.120 | 2.000 | 2.070 | 2,179,343 | +0.07(+3.56%) |
Jul 30, 2009 | 2.140 | 2.140 | 1.950 | 1.999 | 2,571,492 | -0.03(-1.53%) |
Jul 29, 2009 | 2.090 | 2.130 | 1.960 | 2.030 | 2,750,757 | -0.11(-5.14%) |
Jul 28, 2009 | 2.090 | 2.170 | 1.940 | 2.140 | 3,318,320 | +0.09(+4.39%) |
Jul 27, 2009 | 1.970 | 2.090 | 1.900 | 2.050 | 3,023,471 | +0.16(+8.47%) |
Jul 24, 2009 | 1.850 | 1.910 | 1.840 | 1.890 | 550 | -0.01(-0.53%) |
Jul 23, 2009 | 1.800 | 1.910 | 1.730 | 1.900 | 2,312,584 | +0.12(+6.74%) |
Jul 22, 2009 | 1.750 | 1.800 | 1.700 | 1.780 | 1,071,224 | +0.03(+1.71%) |
Jul 21, 2009 | 1.800 | 1.840 | 1.700 | 1.750 | 1,214,874 | -0.03(-1.76%) |
Jul 20, 2009 | 1.770 | 1.820 | 1.770 | 1.781 | 1,383,357 | +0.05(+2.97%) |
Jul 17, 2009 | 1.710 | 1.780 | 1.710 | 1.730 | 904,073 | +0.02(+1.17%) |
Jul 16, 2009 | 1.680 | 1.740 | 1.650 | 1.710 | 813,300 | +0.03(+1.79%) |
Jul 15, 2009 | 1.660 | 1.700 | 1.650 | 1.680 | 1,296,252 | +0.08(+5.00%) |
Jul 14, 2009 | 1.560 | 1.600 | 1.530 | 1.600 | 935,479 | +0.09(+5.96%) |
Jul 13, 2009 | 1.420 | 1.530 | 1.420 | 1.510 | 1,095,038 | +0.04(+2.72%) |
Jul 10, 2009 | 1.450 | 1.500 | 1.410 | 1.470 | 565,211 | -0.01(-0.68%) |
Jul 09, 2009 | 1.480 | 1.550 | 1.450 | 1.480 | 1,558,051 | +0.04(+2.78%) |
Jul 08, 2009 | 1.540 | 1.550 | 1.400 | 1.440 | 2,134,945 | -0.12(-7.69%) |
Jul 07, 2009 | 1.610 | 1.640 | 1.550 | 1.560 | 1,137,954 | -0.04(-2.50%) |
Jul 06, 2009 | 1.670 | 1.670 | 1.580 | 1.600 | 1,492,595 | -0.11(-6.43%) |
Jul 02, 2009 | 1.760 | 1.760 | 1.650 | 1.710 | 1,125,295 | -0.06(-3.39%) |
Jul 01, 2009 | 1.710 | 1.790 | 1.710 | 1.770 | 1,345,250 | +0.06(+3.51%) |
Jun 30, 2009 | 1.740 | 1.750 | 1.650 | 1.710 | 1,083,863 | -0.02(-1.16%) |
Jun 29, 2009 | 1.800 | 1.800 | 1.710 | 1.730 | 720,325 | -0.02(-1.14%) |
Jun 26, 2009 | 1.760 | 1.800 | 1.710 | 1.750 | 905,293 | -0.01(-0.57%) |
Jun 25, 2009 | 1.640 | 1.770 | 1.630 | 1.760 | 1,955,677 | +0.11(+6.67%) |
Jun 24, 2009 | 1.700 | 1.720 | 1.610 | 1.650 | 1,674,448 | +0.01(+0.61%) |
Jun 23, 2009 | 1.600 | 1.670 | 1.530 | 1.640 | 2,094,521 | +0.03(+1.86%) |
Jun 22, 2009 | 1.660 | 1.690 | 1.590 | 1.610 | 1,965,795 | -0.15(-8.52%) |
Jun 19, 2009 | 1.700 | 1.780 | 1.700 | 1.760 | 1,428,296 | +0.08(+4.76%) |
Jun 18, 2009 | 1.740 | 1.750 | 1.650 | 1.680 | 1,833,422 | -0.04(-2.33%) |
Jun 17, 2009 | 1.750 | 1.750 | 1.580 | 1.720 | 3,449,954 | -0.03(-1.71%) |
Jun 16, 2009 | 1.820 | 1.870 | 1.710 | 1.750 | 1,907,222 | -0.05(-2.78%) |
Jun 15, 2009 | 1.900 | 1.900 | 1.760 | 1.800 | 2,680,053 | -0.17(-8.63%) |
Jun 12, 2009 | 2.000 | 2.000 | 1.950 | 1.970 | 1,994,521 | -0.08(-3.90%) |
Jun 11, 2009 | 1.970 | 2.050 | 1.950 | 2.050 | 2,414,054 | +0.10(+5.13%) |
Jun 10, 2009 | 1.980 | 1.980 | 1.900 | 1.950 | 2,183,395 | +0.02(+1.03%) |
Jun 09, 2009 | 1.880 | 1.930 | 1.860 | 1.930 | 1,966,443 | +0.09(+4.89%) |
Jun 08, 2009 | 1.740 | 1.850 | 1.740 | 1.840 | 1,853,341 | -0.05(-2.64%) |
Jun 05, 2009 | 1.920 | 1.940 | 1.820 | 1.890 | 2,124,042 | +0.01(+0.53%) |
Jun 04, 2009 | 1.870 | 1.930 | 1.821 | 1.880 | 2,463,721 | +0.07(+3.87%) |
Jun 03, 2009 | 1.950 | 1.950 | 1.750 | 1.810 | 4,126,963 | -0.10(-5.24%) |
Jun 02, 2009 | 1.810 | 1.910 | 1.770 | 1.910 | 2,860,510 | +0.13(+7.30%) |
Jun 01, 2009 | 1.830 | 1.850 | 1.740 | 1.780 | 2,851,092 | +0.05(+2.89%) |
May 29, 2009 | 1.760 | 1.820 | 1.710 | 1.730 | 2,851,247 | -0.01(-0.57%) |
May 28, 2009 | 1.660 | 1.750 | 1.660 | 1.740 | 2,588,819 | +0.09(+5.45%) |
May 27, 2009 | 1.570 | 1.740 | 1.560 | 1.650 | 3,741,480 | +0.09(+5.77%) |
May 26, 2009 | 1.500 | 1.580 | 1.450 | 1.560 | 1,374,403 | +0.01(+0.65%) |
May 22, 2009 | 1.580 | 1.590 | 1.500 | 1.550 | 1,075,737 | +0.06(+4.03%) |
May 21, 2009 | 1.550 | 1.560 | 1.440 | 1.490 | 1,270,502 | -0.07(-4.49%) |
May 20, 2009 | 1.490 | 1.610 | 1.490 | 1.560 | 2,043,114 | +0.10(+6.85%) |
May 19, 2009 | 1.390 | 1.490 | 1.380 | 1.460 | 1,169,929 | +0.07(+5.04%) |
May 18, 2009 | 1.400 | 1.420 | 1.350 | 1.390 | 724,819 | +0.03(+2.21%) |
May 15, 2009 | 1.440 | 1.440 | 1.340 | 1.360 | 679,197 | -0.03(-2.16%) |
May 14, 2009 | 1.340 | 1.390 | 1.300 | 1.390 | 1,120,173 | +0.04(+2.96%) |
May 13, 2009 | 1.400 | 1.400 | 1.310 | 1.350 | 1,715,269 | -0.06(-4.25%) |
May 12, 2009 | 1.490 | 1.490 | 1.370 | 1.410 | 1,386,188 | -0.01(-0.71%) |
May 11, 2009 | 1.470 | 1.470 | 1.360 | 1.420 | 1,694,485 | -0.03(-2.07%) |
May 08, 2009 | 1.480 | 1.500 | 1.400 | 1.450 | 2,396,191 | +0.04(+2.84%) |
May 07, 2009 | 1.560 | 1.600 | 1.380 | 1.410 | 2,476,081 | -0.14(-9.10%) |
May 06, 2009 | 1.600 | 1.650 | 1.540 | 1.551 | 1,899,796 | -0.02(-1.21%) |
May 05, 2009 | 1.650 | 1.650 | 1.520 | 1.570 | 1,235,214 | -0.06(-3.68%) |
May 04, 2009 | 1.610 | 1.680 | 1.580 | 1.630 | 2,588,699 | +0.07(+4.49%) |