Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.956 | 2.970 | 2.879 | 2.920 | 632,617 | -0.01(-0.46%) |
Jul 30, 2009 | 2.926 | 2.963 | 2.879 | 2.933 | 547,803 | +0.01(+0.31%) |
Jul 29, 2009 | 2.942 | 2.983 | 2.913 | 2.924 | 618,108 | +0.02(+0.62%) |
Jul 28, 2009 | 2.872 | 2.917 | 2.872 | 2.906 | 255,062 | +0.03(+0.94%) |
Jul 27, 2009 | 2.888 | 2.906 | 2.865 | 2.879 | 180,204 | +0.01(+0.47%) |
Jul 24, 2009 | 2.822 | 2.868 | 2.793 | 2.865 | 209,116 | +0.05(+1.77%) |
Jul 23, 2009 | 2.856 | 2.957 | 2.815 | 2.815 | 855,653 | -0.02(-0.56%) |
Jul 22, 2009 | 2.854 | 2.888 | 2.824 | 2.831 | 284,601 | -0.02(-0.64%) |
Jul 21, 2009 | 2.863 | 2.897 | 2.834 | 2.849 | 332,960 | -0.01(-0.21%) |
Jul 20, 2009 | 2.861 | 2.874 | 2.834 | 2.855 | 314,273 | -0.01(-0.27%) |
Jul 17, 2009 | 2.879 | 2.890 | 2.834 | 2.863 | 309,054 | -0.06(-2.17%) |
Jul 16, 2009 | 2.904 | 2.942 | 2.868 | 2.926 | 389,669 | -0.02(-0.62%) |
Jul 15, 2009 | 2.913 | 2.974 | 2.897 | 2.945 | 319,597 | +0.07(+2.61%) |
Jul 14, 2009 | 2.838 | 2.915 | 2.790 | 2.870 | 278,941 | +0.03(+1.12%) |
Jul 13, 2009 | 2.863 | 2.947 | 2.836 | 2.838 | 368,190 | +0.09(+3.13%) |
Jul 10, 2009 | 2.797 | 2.797 | 2.677 | 2.752 | 384,503 | -0.04(-1.46%) |
Jul 09, 2009 | 2.915 | 2.915 | 2.741 | 2.793 | 566,419 | -0.12(-4.12%) |
Jul 08, 2009 | 2.990 | 3.015 | 2.838 | 2.913 | 627,897 | -0.07(-2.43%) |
Jul 07, 2009 | 3.065 | 3.072 | 2.967 | 2.985 | 345,960 | -0.08(-2.59%) |
Jul 06, 2009 | 3.019 | 3.065 | 2.924 | 3.065 | 339,744 | +0.00(+0.15%) |
Jul 02, 2009 | 3.033 | 3.074 | 3.017 | 3.060 | 329,422 | +0.03(+0.90%) |
Jul 01, 2009 | 2.999 | 3.051 | 2.999 | 3.033 | 221,416 | -0.00(-0.15%) |
Jun 30, 2009 | 2.970 | 3.038 | 2.906 | 3.038 | 478,119 | +0.09(+3.16%) |
Jun 29, 2009 | 2.940 | 2.972 | 2.929 | 2.945 | 317,100 | +0.03(+1.09%) |
Jun 26, 2009 | 2.915 | 2.941 | 2.861 | 2.913 | 294,567 | +0.03(+0.95%) |
Jun 25, 2009 | 2.847 | 2.906 | 2.806 | 2.885 | 392,889 | +0.07(+2.57%) |
Jun 24, 2009 | 2.779 | 2.831 | 2.779 | 2.813 | 223,851 | +0.03(+0.98%) |
Jun 23, 2009 | 2.797 | 2.818 | 2.763 | 2.786 | 169,700 | -0.01(-0.24%) |
Jun 22, 2009 | 2.827 | 2.843 | 2.793 | 2.793 | 204,873 | -0.06(-1.99%) |
Jun 19, 2009 | 2.822 | 2.899 | 2.813 | 2.849 | 376,651 | +0.05(+1.62%) |
Jun 18, 2009 | 2.759 | 2.824 | 2.738 | 2.804 | 227,393 | +0.05(+1.64%) |
Jun 17, 2009 | 2.809 | 2.809 | 2.698 | 2.759 | 444,623 | -0.06(-2.25%) |
Jun 16, 2009 | 2.804 | 2.933 | 2.795 | 2.822 | 615,977 | +0.00(+0.00%) |
Jun 15, 2009 | 2.761 | 2.822 | 2.636 | 2.822 | 612,109 | +0.10(+3.49%) |
Jun 12, 2009 | 2.947 | 2.947 | 2.647 | 2.727 | 1,932,933 | -0.25(-8.38%) |
Jun 11, 2009 | 3.491 | 3.491 | 2.940 | 2.976 | 2,514,797 | -0.55(-15.58%) |
Jun 10, 2009 | 3.582 | 3.690 | 3.511 | 3.526 | 607,018 | -0.02(-0.49%) |
Jun 09, 2009 | 3.400 | 3.729 | 3.400 | 3.543 | 612,170 | +0.09(+2.49%) |
Jun 08, 2009 | 3.464 | 3.502 | 3.382 | 3.457 | 622,793 | +0.15(+4.45%) |
Jun 05, 2009 | 3.341 | 3.398 | 3.255 | 3.310 | 611,425 | +0.08(+2.38%) |
Jun 04, 2009 | 3.174 | 3.233 | 3.174 | 3.232 | 444,993 | +0.09(+2.75%) |
Jun 03, 2009 | 3.164 | 3.171 | 3.072 | 3.146 | 478,644 | +0.02(+0.57%) |
Jun 02, 2009 | 2.915 | 3.171 | 2.883 | 3.128 | 803,544 | +0.22(+7.48%) |
Jun 01, 2009 | 2.883 | 2.924 | 2.879 | 2.911 | 616,516 | +0.08(+2.97%) |
May 29, 2009 | 2.743 | 2.831 | 2.743 | 2.827 | 248,815 | +0.10(+3.57%) |
May 28, 2009 | 2.682 | 2.734 | 2.654 | 2.729 | 300,271 | +0.09(+3.53%) |
May 27, 2009 | 2.593 | 2.648 | 2.593 | 2.636 | 212,879 | +0.07(+2.92%) |
May 26, 2009 | 2.523 | 2.616 | 2.498 | 2.562 | 252,486 | +0.01(+0.56%) |
May 22, 2009 | 2.491 | 2.575 | 2.491 | 2.547 | 115,134 | -0.01(-0.56%) |
May 21, 2009 | 2.607 | 2.609 | 2.509 | 2.562 | 194,563 | -0.05(-2.05%) |
May 20, 2009 | 2.664 | 2.698 | 2.611 | 2.615 | 199,244 | -0.04(-1.48%) |
May 19, 2009 | 2.584 | 2.661 | 2.557 | 2.654 | 342,405 | +0.11(+4.18%) |
May 18, 2009 | 2.425 | 2.552 | 2.407 | 2.548 | 251,519 | +0.13(+5.24%) |
May 15, 2009 | 2.500 | 2.507 | 2.421 | 2.421 | 201,299 | -0.09(-3.61%) |
May 14, 2009 | 2.405 | 2.525 | 2.319 | 2.512 | 451,818 | +0.03(+1.28%) |
May 13, 2009 | 2.428 | 2.505 | 2.385 | 2.480 | 409,781 | -0.01(-0.55%) |
May 12, 2009 | 2.670 | 2.729 | 2.414 | 2.494 | 772,761 | -0.17(-6.46%) |
May 11, 2009 | 2.834 | 2.845 | 2.666 | 2.666 | 335,320 | -0.16(-5.54%) |
May 08, 2009 | 2.750 | 2.822 | 2.743 | 2.822 | 191,369 | +0.07(+2.47%) |
May 07, 2009 | 2.852 | 2.856 | 2.747 | 2.754 | 388,782 | -0.04(-1.46%) |
May 06, 2009 | 2.806 | 2.834 | 2.713 | 2.795 | 359,000 | +0.08(+3.09%) |
May 05, 2009 | 2.756 | 2.863 | 2.607 | 2.711 | 784,072 | -0.02(-0.58%) |
May 04, 2009 | 2.743 | 2.775 | 2.727 | 2.727 | 472,499 | +0.11(+4.07%) |