Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.905 | 2.918 | 2.886 | 2.908 | 255,712 | +0.01(+0.32%) |
Jul 30, 2009 | 2.877 | 2.927 | 2.877 | 2.899 | 468,396 | +0.03(+1.00%) |
Jul 29, 2009 | 2.889 | 2.889 | 2.849 | 2.870 | 424,906 | -0.01(-0.34%) |
Jul 28, 2009 | 2.883 | 2.962 | 2.846 | 2.880 | 1,232,644 | +0.03(+0.88%) |
Jul 27, 2009 | 2.839 | 2.858 | 2.836 | 2.855 | 309,578 | +0.01(+0.22%) |
Jul 24, 2009 | 2.811 | 2.849 | 2.808 | 2.849 | 2,642 | +0.01(+0.44%) |
Jul 23, 2009 | 2.780 | 2.839 | 2.773 | 2.836 | 536,389 | +0.06(+2.26%) |
Jul 22, 2009 | 2.776 | 2.792 | 2.758 | 2.773 | 276,551 | -0.01(-0.34%) |
Jul 21, 2009 | 2.789 | 2.792 | 2.748 | 2.783 | 346,871 | +0.01(+0.34%) |
Jul 20, 2009 | 2.742 | 2.780 | 2.732 | 2.773 | 487,659 | +0.04(+1.49%) |
Jul 17, 2009 | 2.714 | 2.736 | 2.701 | 2.732 | 533,504 | +0.02(+0.58%) |
Jul 16, 2009 | 2.688 | 2.720 | 2.676 | 2.717 | 349,068 | +0.03(+1.05%) |
Jul 15, 2009 | 2.629 | 2.688 | 2.629 | 2.688 | 400,759 | +0.08(+3.01%) |
Jul 14, 2009 | 2.601 | 2.610 | 2.579 | 2.610 | 305,591 | +0.03(+0.97%) |
Jul 13, 2009 | 2.541 | 2.585 | 2.541 | 2.585 | 251,939 | +0.06(+2.24%) |
Jul 10, 2009 | 2.541 | 2.544 | 2.525 | 2.528 | 243,380 | -0.01(-0.49%) |
Jul 09, 2009 | 2.563 | 2.575 | 2.541 | 2.541 | 273,968 | -0.01(-0.25%) |
Jul 08, 2009 | 2.560 | 2.569 | 2.528 | 2.547 | 503,779 | +0.00(+0.12%) |
Jul 07, 2009 | 2.594 | 2.594 | 2.544 | 2.544 | 634,353 | -0.05(-1.82%) |
Jul 06, 2009 | 2.585 | 2.604 | 2.572 | 2.591 | 203,288 | -0.02(-0.72%) |
Jul 02, 2009 | 2.629 | 2.629 | 2.601 | 2.610 | 357,856 | -0.05(-2.00%) |
Jul 01, 2009 | 2.657 | 2.670 | 2.651 | 2.663 | 242,282 | +0.03(+0.95%) |
Jun 30, 2009 | 2.670 | 2.670 | 2.623 | 2.638 | 338,325 | -0.02(-0.83%) |
Jun 29, 2009 | 2.648 | 2.670 | 2.632 | 2.660 | 347,565 | +0.02(+0.83%) |
Jun 26, 2009 | 2.641 | 2.648 | 2.629 | 2.638 | 214,336 | -0.01(-0.24%) |
Jun 25, 2009 | 2.613 | 2.651 | 2.613 | 2.645 | 313,172 | +0.05(+1.81%) |
Jun 24, 2009 | 2.610 | 2.629 | 2.582 | 2.597 | 289,780 | +0.01(+0.24%) |
Jun 23, 2009 | 2.575 | 2.597 | 2.569 | 2.591 | 412,677 | +0.01(+0.49%) |
Jun 22, 2009 | 2.626 | 2.632 | 2.572 | 2.579 | 514,025 | -0.08(-2.84%) |
Jun 19, 2009 | 2.648 | 2.673 | 2.626 | 2.654 | 343,334 | +0.02(+0.60%) |
Jun 18, 2009 | 2.619 | 2.645 | 2.607 | 2.638 | 343,846 | +0.02(+0.72%) |
Jun 17, 2009 | 2.626 | 2.641 | 2.601 | 2.619 | 331,423 | -0.00(-0.12%) |
Jun 16, 2009 | 2.657 | 2.663 | 2.619 | 2.623 | 448,678 | -0.03(-1.07%) |
Jun 15, 2009 | 2.698 | 2.698 | 2.626 | 2.651 | 467,660 | -0.07(-2.65%) |
Jun 12, 2009 | 2.710 | 2.732 | 2.704 | 2.723 | 274,236 | -0.01(-0.34%) |
Jun 11, 2009 | 2.710 | 2.758 | 2.707 | 2.732 | 355,089 | +0.02(+0.81%) |
Jun 10, 2009 | 2.732 | 2.742 | 2.692 | 2.710 | 477,706 | -0.01(-0.46%) |
Jun 09, 2009 | 2.723 | 2.723 | 2.695 | 2.723 | 202,240 | +0.03(+0.93%) |
Jun 08, 2009 | 2.685 | 2.717 | 2.667 | 2.698 | 432,436 | -0.01(-0.46%) |
Jun 05, 2009 | 2.726 | 2.742 | 2.704 | 2.710 | 323,880 | +0.01(+0.35%) |
Jun 04, 2009 | 2.720 | 2.720 | 2.676 | 2.701 | 358,585 | +0.02(+0.70%) |
Jun 03, 2009 | 2.701 | 2.710 | 2.670 | 2.682 | 424,980 | -0.05(-1.84%) |
Jun 02, 2009 | 2.714 | 2.745 | 2.704 | 2.732 | 419,920 | +0.01(+0.46%) |
Jun 01, 2009 | 2.685 | 2.735 | 2.673 | 2.720 | 724,328 | +0.07(+2.61%) |
May 29, 2009 | 2.632 | 2.651 | 2.619 | 2.651 | 224,273 | +0.03(+1.08%) |
May 28, 2009 | 2.597 | 2.629 | 2.575 | 2.623 | 339,602 | +0.04(+1.46%) |
May 27, 2009 | 2.635 | 2.648 | 2.585 | 2.585 | 445,971 | -0.05(-1.79%) |
May 26, 2009 | 2.566 | 2.638 | 2.541 | 2.632 | 729,206 | +0.04(+1.45%) |
May 22, 2009 | 2.575 | 2.613 | 2.560 | 2.594 | 547,810 | +0.03(+1.10%) |
May 21, 2009 | 2.550 | 2.591 | 2.550 | 2.566 | 267,575 | -0.05(-1.80%) |
May 20, 2009 | 2.645 | 2.667 | 2.610 | 2.613 | 300,389 | -0.02(-0.60%) |
May 19, 2009 | 2.623 | 2.645 | 2.616 | 2.629 | 431,723 | +0.01(+0.48%) |
May 18, 2009 | 2.569 | 2.619 | 2.569 | 2.616 | 347,225 | +0.07(+2.61%) |
May 15, 2009 | 2.575 | 2.588 | 2.541 | 2.550 | 245,061 | -0.03(-1.24%) |
May 14, 2009 | 2.560 | 2.588 | 2.557 | 2.582 | 376,033 | +0.02(+0.86%) |
May 13, 2009 | 2.607 | 2.607 | 2.553 | 2.560 | 364,918 | -0.08(-3.09%) |
May 12, 2009 | 2.670 | 2.670 | 2.585 | 2.641 | 298,243 | -0.02(-0.71%) |
May 11, 2009 | 2.679 | 2.679 | 2.641 | 2.660 | 179,252 | -0.03(-1.17%) |
May 08, 2009 | 2.657 | 2.704 | 2.654 | 2.692 | 408,203 | +0.07(+2.76%) |
May 07, 2009 | 2.657 | 2.670 | 2.613 | 2.619 | 321,154 | -0.02(-0.83%) |
May 06, 2009 | 2.648 | 2.657 | 2.616 | 2.641 | 652,444 | +0.02(+0.72%) |
May 05, 2009 | 2.607 | 2.631 | 2.597 | 2.623 | 439,693 | +0.02(+0.60%) |
May 04, 2009 | 2.595 | 2.610 | 2.594 | 2.607 | 267,142 | +0.06(+2.47%) |