Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.943 | 3.158 | 2.938 | 3.158 | 1,114 | -0.05(-1.43%) |
Jul 29, 2009 | 3.204 | 3.204 | 3.204 | 3.204 | 2,730 | +0.00(+0.00%) |
Jul 28, 2009 | 3.204 | 3.287 | 3.067 | 3.204 | 6,336 | +0.04(+1.16%) |
Jul 27, 2009 | 3.442 | 3.479 | 3.067 | 3.168 | 16,773 | -0.21(-6.23%) |
Jul 24, 2009 | 3.296 | 3.479 | 3.296 | 3.378 | 9,284 | +0.09(+2.79%) |
Jul 23, 2009 | 3.222 | 3.296 | 3.222 | 3.287 | 1,981 | +0.16(+4.97%) |
Jul 22, 2009 | 3.067 | 3.525 | 3.067 | 3.131 | 7,746 | +0.16(+5.23%) |
Jul 21, 2009 | 3.653 | 3.653 | 2.975 | 2.975 | 4,828 | -0.05(-1.52%) |
Jul 20, 2009 | 3.103 | 3.103 | 3.021 | 3.021 | 2,788 | +0.09(+3.12%) |
Jul 17, 2009 | 2.893 | 2.929 | 2.893 | 2.929 | 2,712 | +0.08(+2.89%) |
Jul 16, 2009 | 2.843 | 2.856 | 2.843 | 2.847 | 599 | +0.05(+1.63%) |
Jul 15, 2009 | 3.103 | 3.103 | 2.801 | 2.801 | 2,398 | -0.02(-0.65%) |
Jul 14, 2009 | 2.838 | 2.838 | 2.820 | 2.820 | 1,136 | -0.02(-0.65%) |
Jul 13, 2009 | 2.765 | 2.838 | 2.765 | 2.838 | 1,140 | +0.05(+1.64%) |
Jul 10, 2009 | 2.774 | 2.856 | 2.774 | 2.792 | 4,381 | +0.04(+1.33%) |
Jul 09, 2009 | 2.756 | 2.838 | 2.756 | 2.756 | 1,119 | -0.04(-1.31%) |
Jul 08, 2009 | 2.838 | 2.838 | 2.756 | 2.792 | 2,490 | -0.06(-2.24%) |
Jul 07, 2009 | 2.792 | 2.893 | 2.792 | 2.856 | 1,092 | +0.10(+3.65%) |
Jul 06, 2009 | 2.756 | 2.756 | 2.756 | 2.756 | 549 | +0.01(+0.33%) |
Jul 02, 2009 | 2.746 | 2.746 | 2.746 | 2.746 | 389 | -0.04(-1.32%) |
Jul 01, 2009 | 2.875 | 3.296 | 2.783 | 2.783 | 10,811 | +0.03(+1.00%) |
Jun 30, 2009 | 2.792 | 2.792 | 2.746 | 2.756 | 6,070 | +0.05(+2.03%) |
Jun 29, 2009 | 2.746 | 2.884 | 2.701 | 2.701 | 2,740 | +0.09(+3.51%) |
Jun 26, 2009 | 2.609 | 2.646 | 2.609 | 2.609 | 645 | -0.09(-3.39%) |
Jun 25, 2009 | 2.655 | 2.701 | 2.572 | 2.701 | 1,420 | +0.37(+15.69%) |
Jun 24, 2009 | 2.756 | 2.820 | 2.334 | 2.334 | 2,583 | -0.24(-9.25%) |
Jun 23, 2009 | 2.574 | 2.574 | 2.572 | 2.572 | 546 | -0.17(-6.33%) |
Jun 22, 2009 | 2.742 | 2.746 | 2.574 | 2.746 | 1,201 | -0.08(-2.91%) |
Jun 19, 2009 | 2.774 | 2.856 | 2.673 | 2.829 | 3,091 | +0.05(+1.98%) |
Jun 18, 2009 | 2.737 | 2.774 | 2.399 | 2.774 | 7,428 | +0.29(+11.81%) |
Jun 17, 2009 | 2.563 | 2.737 | 2.270 | 2.481 | 6,761 | -0.29(-10.56%) |
Jun 15, 2009 | 2.774 | 2.774 | 2.774 | 2.774 | 0 | +0.04(+1.34%) |
Jun 12, 2009 | 2.792 | 2.792 | 2.737 | 2.737 | 2,457 | +0.11(+4.18%) |
Jun 11, 2009 | 2.646 | 2.746 | 2.563 | 2.627 | 12,958 | +0.11(+4.37%) |
Jun 10, 2009 | 2.426 | 2.518 | 2.426 | 2.517 | 23,016 | +0.09(+3.77%) |
Jun 09, 2009 | 2.463 | 2.463 | 2.380 | 2.426 | 2,900 | -0.04(-1.48%) |
Jun 08, 2009 | 2.463 | 2.463 | 2.380 | 2.463 | 1,529 | +0.00(+0.00%) |
Jun 05, 2009 | 2.463 | 2.463 | 2.460 | 2.463 | 4,697 | +0.08(+3.46%) |
Jun 04, 2009 | 2.270 | 2.380 | 2.270 | 2.380 | 983 | -0.08(-3.34%) |
Jun 02, 2009 | 2.463 | 2.463 | 2.447 | 2.463 | 456 | +0.01(+0.37%) |
Jun 01, 2009 | 2.252 | 2.453 | 2.252 | 2.453 | 3,343 | +0.07(+3.08%) |
May 29, 2009 | 2.389 | 2.389 | 2.380 | 2.380 | 1,496 | -0.08(-3.35%) |
May 27, 2009 | 2.426 | 2.463 | 2.463 | 2.463 | 3,932 | -0.03(-1.10%) |
May 26, 2009 | 2.483 | 2.490 | 2.414 | 2.490 | 713 | -0.00(-0.00%) |
May 22, 2009 | 2.444 | 2.490 | 2.444 | 2.490 | 2,184 | +0.05(+2.26%) |
May 20, 2009 | 2.518 | 2.435 | 2.435 | 2.435 | 5,352 | -0.11(-4.32%) |
May 19, 2009 | 2.399 | 2.548 | 2.399 | 2.545 | 1,760 | +0.01(+0.36%) |
May 18, 2009 | 2.518 | 2.545 | 2.389 | 2.536 | 7,537 | +0.16(+6.54%) |
May 15, 2009 | 2.389 | 2.389 | 2.380 | 2.380 | 895 | -0.01(-0.38%) |
May 14, 2009 | 2.389 | 2.389 | 2.380 | 2.389 | 1,529 | +0.01(+0.38%) |
May 13, 2009 | 2.389 | 2.389 | 2.380 | 2.380 | 4,000 | -0.11(-4.41%) |
May 12, 2009 | 2.426 | 2.508 | 2.426 | 2.490 | 1,138 | -0.03(-1.09%) |
May 11, 2009 | 2.435 | 2.518 | 2.435 | 2.518 | 218 | -0.09(-3.51%) |
May 08, 2009 | 2.517 | 2.609 | 2.472 | 2.609 | 1,501 | +0.11(+4.39%) |
May 07, 2009 | 2.691 | 2.691 | 2.472 | 2.499 | 1,529 | -0.16(-6.19%) |
May 06, 2009 | 2.664 | 2.746 | 2.664 | 2.664 | 2,512 | +0.21(+8.58%) |
May 05, 2009 | 2.690 | 2.690 | 2.453 | 2.453 | 226 | -0.11(-4.29%) |