Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.670 | 2.700 | 2.630 | 2.650 | 21,450 | -0.03(-1.12%) |
Jul 30, 2009 | 2.830 | 2.830 | 2.680 | 2.680 | 65,078 | +0.01(+0.37%) |
Jul 29, 2009 | 2.850 | 2.850 | 2.600 | 2.670 | 77,210 | -0.18(-6.32%) |
Jul 28, 2009 | 2.800 | 2.850 | 2.780 | 2.850 | 53,792 | +0.05(+1.79%) |
Jul 27, 2009 | 2.830 | 2.840 | 2.730 | 2.800 | 72,041 | -0.02(-0.71%) |
Jul 24, 2009 | 2.830 | 2.830 | 2.740 | 2.820 | 858 | -0.02(-0.70%) |
Jul 23, 2009 | 2.740 | 2.850 | 2.720 | 2.840 | 42,602 | +0.11(+4.03%) |
Jul 22, 2009 | 2.730 | 2.750 | 2.700 | 2.730 | 23,019 | -0.02(-0.73%) |
Jul 21, 2009 | 2.730 | 2.750 | 2.700 | 2.750 | 18,446 | +0.05(+1.85%) |
Jul 20, 2009 | 2.750 | 2.750 | 2.680 | 2.700 | 23,375 | +0.07(+2.66%) |
Jul 17, 2009 | 2.680 | 2.680 | 2.610 | 2.630 | 11,974 | -0.04(-1.50%) |
Jul 16, 2009 | 2.570 | 2.680 | 2.570 | 2.670 | 179,611 | +0.02(+0.75%) |
Jul 15, 2009 | 2.510 | 2.650 | 2.510 | 2.650 | 99,780 | +0.15(+6.00%) |
Jul 14, 2009 | 2.490 | 2.500 | 2.460 | 2.500 | 14,628 | +0.05(+2.04%) |
Jul 13, 2009 | 2.440 | 2.490 | 2.400 | 2.450 | 24,214 | +0.02(+0.82%) |
Jul 10, 2009 | 2.430 | 2.510 | 2.400 | 2.430 | 311,640 | -0.04(-1.62%) |
Jul 09, 2009 | 2.490 | 2.530 | 2.470 | 2.470 | 59,425 | +0.06(+2.49%) |
Jul 08, 2009 | 2.540 | 2.540 | 2.390 | 2.410 | 75,522 | -0.04(-1.63%) |
Jul 07, 2009 | 2.500 | 2.500 | 2.450 | 2.450 | 83,829 | -0.09(-3.54%) |
Jul 06, 2009 | 2.510 | 2.540 | 2.460 | 2.540 | 119,813 | -0.04(-1.55%) |
Jul 02, 2009 | 2.550 | 2.580 | 2.520 | 2.580 | 32,804 | +0.01(+0.39%) |
Jul 01, 2009 | 2.640 | 2.640 | 2.500 | 2.570 | 89,428 | +0.02(+0.78%) |
Jun 30, 2009 | 2.500 | 2.580 | 2.470 | 2.550 | 53,780 | +0.25(+10.87%) |
Jun 29, 2009 | 2.550 | 2.610 | 2.300 | 2.300 | 297,185 | -0.05(-2.13%) |
Jun 26, 2009 | 2.350 | 2.410 | 2.350 | 2.350 | 32,036 | -0.11(-4.47%) |
Jun 25, 2009 | 2.440 | 2.470 | 2.410 | 2.460 | 78,001 | +0.03(+1.24%) |
Jun 24, 2009 | 2.400 | 2.460 | 2.390 | 2.430 | 21,100 | +0.08(+3.40%) |
Jun 23, 2009 | 2.370 | 2.400 | 2.330 | 2.350 | 17,275 | -0.02(-0.84%) |
Jun 22, 2009 | 2.430 | 2.450 | 2.360 | 2.370 | 112,074 | -0.13(-5.20%) |
Jun 19, 2009 | 2.530 | 2.530 | 2.470 | 2.500 | 21,006 | -0.04(-1.57%) |
Jun 18, 2009 | 2.490 | 2.570 | 2.490 | 2.540 | 21,800 | +0.03(+1.20%) |
Jun 17, 2009 | 2.500 | 2.530 | 2.460 | 2.510 | 27,564 | +0.04(+1.62%) |
Jun 16, 2009 | 2.550 | 2.560 | 2.470 | 2.470 | 32,380 | -0.14(-5.36%) |
Jun 15, 2009 | 2.630 | 2.630 | 2.580 | 2.610 | 47,470 | -0.12(-4.40%) |
Jun 12, 2009 | 2.780 | 2.780 | 2.671 | 2.730 | 68,250 | -0.11(-3.87%) |
Jun 11, 2009 | 2.820 | 2.910 | 2.820 | 2.840 | 25,180 | -0.02(-0.70%) |
Jun 10, 2009 | 2.900 | 2.930 | 2.830 | 2.860 | 43,725 | -0.02(-0.69%) |
Jun 09, 2009 | 2.880 | 2.890 | 2.820 | 2.880 | 62,400 | -0.08(-2.70%) |
Jun 08, 2009 | 2.910 | 2.980 | 2.890 | 2.960 | 159,478 | +0.28(+10.45%) |
Jun 05, 2009 | 2.770 | 2.770 | 2.680 | 2.680 | 57,684 | +0.00(+0.00%) |
Jun 04, 2009 | 2.630 | 2.710 | 2.630 | 2.680 | 30,557 | +0.05(+1.90%) |
Jun 03, 2009 | 2.650 | 2.710 | 2.550 | 2.630 | 222,707 | -0.04(-1.50%) |
Jun 02, 2009 | 2.770 | 2.770 | 2.590 | 2.670 | 1,055,860 | -0.13(-4.64%) |
Jun 01, 2009 | 2.780 | 2.840 | 2.730 | 2.800 | 114,776 | +0.18(+6.87%) |
May 29, 2009 | 2.620 | 2.680 | 2.620 | 2.620 | 1,051,591 | -0.06(-2.24%) |
May 28, 2009 | 2.670 | 2.680 | 2.570 | 2.680 | 37,779 | +0.04(+1.52%) |
May 27, 2009 | 2.700 | 2.700 | 2.630 | 2.640 | 1,075,587 | -0.06(-2.22%) |
May 26, 2009 | 2.580 | 2.750 | 2.530 | 2.700 | 306,336 | +0.40(+17.39%) |
May 22, 2009 | 2.400 | 2.400 | 2.300 | 2.300 | 40,579 | -0.14(-5.74%) |
May 21, 2009 | 2.370 | 2.440 | 2.330 | 2.440 | 83,716 | +0.02(+0.83%) |
May 20, 2009 | 2.410 | 2.450 | 2.350 | 2.420 | 67,963 | +0.12(+5.22%) |
May 19, 2009 | 2.290 | 2.330 | 2.280 | 2.300 | 134,514 | +0.07(+3.14%) |
May 18, 2009 | 2.190 | 2.260 | 2.190 | 2.230 | 41,520 | +0.09(+4.21%) |
May 15, 2009 | 2.190 | 2.190 | 2.110 | 2.140 | 17,803 | -0.05(-2.28%) |
May 14, 2009 | 2.190 | 2.190 | 2.130 | 2.190 | 75,282 | +0.03(+1.39%) |
May 13, 2009 | 2.190 | 2.210 | 2.130 | 2.160 | 32,653 | +0.01(+0.47%) |
May 12, 2009 | 2.120 | 2.200 | 2.100 | 2.150 | 28,075 | +0.03(+1.42%) |
May 11, 2009 | 2.140 | 2.150 | 2.080 | 2.120 | 112,317 | -0.19(-8.23%) |
May 08, 2009 | 2.230 | 2.310 | 2.210 | 2.310 | 160,438 | +0.26(+12.68%) |
May 07, 2009 | 2.190 | 2.190 | 2.050 | 2.050 | 78,898 | -0.18(-8.07%) |
May 06, 2009 | 2.150 | 2.230 | 2.130 | 2.230 | 69,127 | +0.16(+7.73%) |
May 05, 2009 | 2.100 | 2.120 | 2.010 | 2.070 | 78,840 | -0.13(-5.91%) |
May 04, 2009 | 2.090 | 2.210 | 2.090 | 2.200 | 235,561 | +0.19(+9.45%) |