Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.157 | 2.196 | 2.133 | 2.146 | 305,262 | +0.02(+0.74%) |
Jul 30, 2009 | 2.135 | 2.171 | 2.124 | 2.130 | 515,869 | -0.01(-0.32%) |
Jul 29, 2009 | 2.142 | 2.166 | 2.124 | 2.137 | 275,136 | +0.02(+0.74%) |
Jul 28, 2009 | 2.148 | 2.160 | 2.121 | 2.121 | 325,321 | -0.03(-1.36%) |
Jul 27, 2009 | 2.148 | 2.151 | 2.119 | 2.151 | 321,062 | +0.03(+1.38%) |
Jul 24, 2009 | 2.117 | 2.126 | 2.115 | 2.121 | 2,131 | +0.01(+0.32%) |
Jul 23, 2009 | 2.151 | 2.151 | 2.112 | 2.115 | 340,268 | -0.02(-1.05%) |
Jul 22, 2009 | 2.105 | 2.139 | 2.105 | 2.137 | 372,220 | +0.03(+1.50%) |
Jul 21, 2009 | 2.096 | 2.105 | 2.083 | 2.105 | 257,408 | +0.02(+1.19%) |
Jul 20, 2009 | 2.072 | 2.103 | 2.049 | 2.081 | 341,849 | +0.02(+0.76%) |
Jul 17, 2009 | 2.054 | 2.065 | 2.031 | 2.065 | 283,711 | +0.01(+0.33%) |
Jul 16, 2009 | 2.060 | 2.060 | 2.049 | 2.058 | 245,143 | -0.01(-0.44%) |
Jul 15, 2009 | 2.058 | 2.076 | 2.042 | 2.067 | 250,982 | +0.01(+0.33%) |
Jul 14, 2009 | 2.051 | 2.063 | 2.041 | 2.060 | 194,016 | +0.00(+0.11%) |
Jul 13, 2009 | 2.051 | 2.058 | 2.029 | 2.058 | 143,330 | +0.01(+0.44%) |
Jul 10, 2009 | 2.020 | 2.049 | 2.009 | 2.049 | 228,339 | +0.03(+1.56%) |
Jul 09, 2009 | 2.038 | 2.038 | 2.000 | 2.018 | 381,332 | -0.02(-0.78%) |
Jul 08, 2009 | 2.036 | 2.036 | 2.018 | 2.033 | 311,324 | -0.00(-0.22%) |
Jul 07, 2009 | 2.036 | 2.060 | 2.022 | 2.038 | 578,822 | +0.00(+0.11%) |
Jul 06, 2009 | 2.045 | 2.045 | 2.009 | 2.036 | 461,315 | +0.00(+0.12%) |
Jul 02, 2009 | 2.024 | 2.054 | 1.993 | 2.033 | 236,115 | +0.01(+0.43%) |
Jul 01, 2009 | 2.022 | 2.024 | 2.004 | 2.024 | 232,549 | +0.04(+2.04%) |
Jun 30, 2009 | 1.993 | 2.072 | 1.982 | 1.984 | 490,006 | +0.00(+0.11%) |
Jun 29, 2009 | 1.957 | 2.009 | 1.955 | 1.982 | 330,232 | +0.02(+1.27%) |
Jun 26, 2009 | 1.955 | 1.957 | 1.936 | 1.957 | 321,022 | +0.00(+0.00%) |
Jun 25, 2009 | 1.957 | 1.973 | 1.950 | 1.957 | 304,391 | -0.02(-0.91%) |
Jun 24, 2009 | 2.027 | 2.036 | 1.950 | 1.975 | 342,018 | -0.02(-1.13%) |
Jun 23, 2009 | 1.950 | 2.022 | 1.943 | 1.997 | 277,578 | +0.04(+2.07%) |
Jun 22, 2009 | 1.982 | 1.999 | 1.950 | 1.957 | 217,401 | -0.04(-2.14%) |
Jun 19, 2009 | 1.995 | 2.022 | 1.984 | 2.000 | 235,982 | +0.02(+0.91%) |
Jun 18, 2009 | 1.975 | 1.995 | 1.961 | 1.982 | 181,995 | -0.01(-0.68%) |
Jun 17, 2009 | 1.975 | 1.995 | 1.950 | 1.995 | 219,657 | -0.01(-0.33%) |
Jun 16, 2009 | 2.002 | 2.004 | 1.982 | 2.002 | 144,058 | +0.01(+0.33%) |
Jun 15, 2009 | 2.004 | 2.033 | 1.986 | 1.995 | 162,616 | -0.02(-1.00%) |
Jun 12, 2009 | 2.031 | 2.040 | 1.961 | 2.015 | 284,146 | -0.00(-0.22%) |
Jun 11, 2009 | 2.002 | 2.033 | 1.984 | 2.020 | 166,572 | +0.03(+1.47%) |
Jun 10, 2009 | 2.031 | 2.031 | 1.970 | 1.991 | 220,088 | -0.03(-1.67%) |
Jun 09, 2009 | 2.029 | 2.047 | 2.022 | 2.024 | 355,114 | -0.01(-0.66%) |
Jun 08, 2009 | 2.049 | 2.054 | 2.029 | 2.038 | 332,462 | -0.03(-1.42%) |
Jun 05, 2009 | 2.063 | 2.072 | 2.004 | 2.067 | 399,934 | +0.05(+2.23%) |
Jun 04, 2009 | 1.959 | 2.060 | 1.946 | 2.022 | 348,031 | +0.08(+4.30%) |
Jun 03, 2009 | 1.937 | 1.969 | 1.928 | 1.939 | 390,969 | -0.03(-1.60%) |
Jun 02, 2009 | 2.139 | 2.139 | 1.959 | 1.970 | 876,024 | +0.03(+1.63%) |
Jun 01, 2009 | 1.991 | 1.991 | 1.928 | 1.939 | 316,519 | -0.02(-1.03%) |
May 29, 2009 | 1.930 | 1.970 | 1.905 | 1.959 | 403,838 | +0.06(+3.08%) |
May 28, 2009 | 1.878 | 1.905 | 1.872 | 1.901 | 230,582 | +0.04(+1.93%) |
May 27, 2009 | 1.923 | 1.928 | 1.858 | 1.865 | 337,657 | -0.04(-2.01%) |
May 26, 2009 | 1.878 | 1.907 | 1.862 | 1.903 | 265,810 | +0.02(+0.84%) |
May 22, 2009 | 1.921 | 1.921 | 1.860 | 1.887 | 255,534 | -0.05(-2.44%) |
May 21, 2009 | 1.939 | 1.977 | 1.883 | 1.934 | 359,444 | -0.03(-1.60%) |
May 20, 2009 | 1.950 | 1.970 | 1.937 | 1.966 | 203,782 | +0.01(+0.58%) |
May 19, 2009 | 1.930 | 1.970 | 1.925 | 1.955 | 348,613 | +0.03(+1.40%) |
May 18, 2009 | 1.892 | 1.932 | 1.883 | 1.928 | 220,301 | +0.04(+2.03%) |
May 15, 2009 | 1.892 | 1.892 | 1.876 | 1.889 | 229,027 | -0.00(-0.12%) |
May 14, 2009 | 1.896 | 1.914 | 1.892 | 1.892 | 170,738 | -0.00(-0.24%) |
May 13, 2009 | 1.907 | 1.930 | 1.894 | 1.896 | 190,002 | -0.03(-1.74%) |
May 12, 2009 | 1.923 | 1.941 | 1.907 | 1.930 | 166,151 | +0.02(+1.17%) |
May 11, 2009 | 1.914 | 1.932 | 1.905 | 1.907 | 280,780 | -0.03(-1.51%) |
May 08, 2009 | 1.941 | 1.946 | 1.914 | 1.937 | 259,753 | -0.02(-0.92%) |
May 07, 2009 | 1.968 | 2.000 | 1.946 | 1.955 | 401,573 | +0.01(+0.46%) |
May 06, 2009 | 1.896 | 1.948 | 1.896 | 1.946 | 257,057 | +0.04(+2.01%) |
May 05, 2009 | 1.934 | 1.937 | 1.892 | 1.907 | 362,756 | +0.04(+1.93%) |
May 04, 2009 | 1.887 | 1.931 | 1.858 | 1.871 | 412,919 | +0.01(+0.79%) |