Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.715 | 2.764 | 2.553 | 2.657 | 44,665 | +0.01(+0.44%) |
Jul 30, 2009 | 2.663 | 2.767 | 2.646 | 2.646 | 12,207 | +0.03(+1.10%) |
Jul 29, 2009 | 2.906 | 2.906 | 2.571 | 2.617 | 29,568 | -0.20(-7.17%) |
Jul 28, 2009 | 2.883 | 3.033 | 2.819 | 2.819 | 43,434 | -0.05(-1.61%) |
Jul 27, 2009 | 2.865 | 2.894 | 2.865 | 2.865 | 9,462 | -0.02(-0.80%) |
Jul 24, 2009 | 2.859 | 2.917 | 2.657 | 2.888 | 60,861 | +0.03(+1.01%) |
Jul 23, 2009 | 2.756 | 2.952 | 2.744 | 2.859 | 39,586 | +0.13(+4.65%) |
Jul 22, 2009 | 2.790 | 2.825 | 2.368 | 2.732 | 6,958 | -0.03(-1.25%) |
Jul 21, 2009 | 2.652 | 2.883 | 2.611 | 2.767 | 32,869 | +0.02(+0.84%) |
Jul 20, 2009 | 2.600 | 3.004 | 2.582 | 2.744 | 118,956 | +0.14(+5.56%) |
Jul 17, 2009 | 2.571 | 2.790 | 2.571 | 2.600 | 8,582 | -0.01(-0.22%) |
Jul 16, 2009 | 2.692 | 2.813 | 2.548 | 2.605 | 16,616 | +0.05(+1.81%) |
Jul 15, 2009 | 2.461 | 2.686 | 2.461 | 2.559 | 10,388 | -0.18(-6.54%) |
Jul 14, 2009 | 2.715 | 2.812 | 2.513 | 2.738 | 12,463 | +0.00(+0.00%) |
Jul 13, 2009 | 2.426 | 2.784 | 2.426 | 2.738 | 24,344 | +0.13(+5.10%) |
Jul 10, 2009 | 2.634 | 2.848 | 2.426 | 2.605 | 9,780 | -0.06(-2.38%) |
Jul 09, 2009 | 2.888 | 2.888 | 2.605 | 2.669 | 19,206 | +0.01(+0.43%) |
Jul 08, 2009 | 2.605 | 2.952 | 2.605 | 2.657 | 19,922 | +0.10(+3.94%) |
Jul 07, 2009 | 2.848 | 3.163 | 2.557 | 2.557 | 64,872 | -0.30(-10.60%) |
Jul 06, 2009 | 3.186 | 3.334 | 2.831 | 2.860 | 43,625 | -0.44(-13.34%) |
Jul 02, 2009 | 2.820 | 3.432 | 2.820 | 3.300 | 115,545 | +0.38(+13.14%) |
Jul 01, 2009 | 2.917 | 2.968 | 2.917 | 2.917 | 11,441 | +0.03(+1.19%) |
Jun 30, 2009 | 2.951 | 3.026 | 2.883 | 2.883 | 36,623 | -0.03(-1.18%) |
Jun 29, 2009 | 2.825 | 3.192 | 2.688 | 2.917 | 102,521 | +0.26(+9.91%) |
Jun 26, 2009 | 2.825 | 2.968 | 2.488 | 2.654 | 2,235,612 | -0.21(-7.20%) |
Jun 25, 2009 | 2.631 | 2.860 | 2.602 | 2.860 | 56,039 | +0.18(+6.84%) |
Jun 24, 2009 | 2.757 | 2.808 | 2.602 | 2.677 | 39,545 | -0.04(-1.47%) |
Jun 23, 2009 | 2.860 | 2.860 | 2.648 | 2.717 | 32,042 | -0.10(-3.46%) |
Jun 22, 2009 | 2.940 | 2.968 | 2.803 | 2.814 | 43,664 | -0.16(-5.38%) |
Jun 19, 2009 | 3.031 | 3.031 | 2.923 | 2.974 | 60,408 | +0.09(+2.97%) |
Jun 18, 2009 | 2.854 | 2.968 | 2.854 | 2.888 | 33,329 | +0.03(+1.20%) |
Jun 17, 2009 | 2.934 | 3.083 | 2.854 | 2.854 | 23,155 | -0.08(-2.73%) |
Jun 16, 2009 | 3.140 | 3.140 | 2.865 | 2.934 | 19,008 | -0.07(-2.29%) |
Jun 15, 2009 | 2.894 | 3.026 | 2.894 | 3.003 | 27,162 | +0.17(+6.06%) |
Jun 12, 2009 | 2.751 | 3.220 | 2.597 | 2.831 | 54,565 | +0.05(+1.85%) |
Jun 11, 2009 | 3.049 | 3.049 | 2.728 | 2.780 | 47,372 | -0.20(-6.72%) |
Jun 10, 2009 | 3.283 | 3.409 | 2.906 | 2.980 | 53,677 | -0.25(-7.62%) |
Jun 09, 2009 | 3.466 | 3.466 | 3.203 | 3.226 | 24,961 | -0.22(-6.31%) |
Jun 08, 2009 | 3.586 | 3.586 | 3.443 | 3.443 | 11,406 | -0.09(-2.59%) |
Jun 05, 2009 | 3.620 | 3.620 | 3.292 | 3.535 | 12,600 | -0.03(-0.80%) |
Jun 04, 2009 | 3.535 | 3.563 | 3.437 | 3.563 | 11,238 | +0.07(+1.96%) |
Jun 03, 2009 | 3.558 | 3.563 | 3.314 | 3.495 | 35,195 | -0.10(-2.86%) |
Jun 02, 2009 | 3.592 | 3.603 | 3.443 | 3.598 | 47,846 | +0.01(+0.16%) |
Jun 01, 2009 | 3.500 | 3.718 | 3.403 | 3.592 | 40,840 | +0.10(+2.95%) |
May 29, 2009 | 3.540 | 3.603 | 3.409 | 3.489 | 64,880 | -0.14(-3.94%) |
May 28, 2009 | 3.695 | 3.735 | 3.437 | 3.632 | 60,371 | -0.02(-0.47%) |
May 27, 2009 | 3.946 | 3.946 | 3.649 | 3.649 | 11,516 | -0.35(-8.86%) |
May 26, 2009 | 3.906 | 4.004 | 3.884 | 4.004 | 21,788 | +0.19(+5.11%) |
May 22, 2009 | 3.855 | 3.855 | 3.723 | 3.809 | 14,177 | +0.26(+7.42%) |
May 21, 2009 | 3.712 | 3.849 | 3.486 | 3.546 | 40,664 | -0.24(-6.34%) |
May 20, 2009 | 3.815 | 4.004 | 3.535 | 3.786 | 22,713 | +0.03(+0.76%) |
May 19, 2009 | 3.792 | 3.798 | 3.643 | 3.758 | 32,443 | -0.10(-2.52%) |
May 18, 2009 | 3.500 | 3.987 | 3.220 | 3.855 | 49,839 | +0.44(+12.90%) |
May 15, 2009 | 3.809 | 4.027 | 3.397 | 3.415 | 24,800 | -0.25(-6.86%) |
May 14, 2009 | 3.746 | 4.004 | 3.626 | 3.666 | 27,850 | -0.04(-1.08%) |
May 13, 2009 | 3.935 | 4.004 | 3.620 | 3.706 | 42,466 | -0.31(-7.69%) |
May 12, 2009 | 3.918 | 4.267 | 3.809 | 4.015 | 9,425 | +0.10(+2.48%) |
May 11, 2009 | 3.804 | 4.004 | 3.804 | 3.918 | 7,528 | +0.01(+0.29%) |
May 08, 2009 | 3.981 | 3.981 | 3.586 | 3.906 | 32,304 | +0.02(+0.44%) |
May 07, 2009 | 4.175 | 4.284 | 3.782 | 3.889 | 25,355 | -0.23(-5.69%) |
May 06, 2009 | 3.866 | 4.152 | 3.672 | 4.124 | 79,146 | +0.33(+8.58%) |
May 05, 2009 | 4.038 | 4.147 | 3.798 | 3.798 | 25,407 | -0.37(-8.79%) |
May 04, 2009 | 3.746 | 4.267 | 3.723 | 4.164 | 28,715 | +0.45(+12.17%) |