Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.825 | 2.064 | 1.825 | 2.000 | 45,417 | +0.15(+8.13%) |
Jul 30, 2009 | 2.022 | 2.022 | 1.849 | 1.849 | 33,860 | -0.12(-6.25%) |
Jul 29, 2009 | 1.889 | 2.096 | 1.803 | 1.973 | 54,319 | +0.08(+4.03%) |
Jul 28, 2009 | 1.790 | 1.899 | 1.771 | 1.896 | 36,545 | +0.13(+7.35%) |
Jul 27, 2009 | 1.692 | 1.847 | 1.642 | 1.767 | 59,517 | +0.15(+9.47%) |
Jul 24, 2009 | 1.630 | 1.674 | 1.614 | 1.614 | 18,163 | +0.01(+0.68%) |
Jul 23, 2009 | 1.554 | 1.640 | 1.534 | 1.603 | 14,598 | +0.06(+4.00%) |
Jul 22, 2009 | 1.381 | 1.541 | 1.341 | 1.541 | 28,860 | +0.08(+5.39%) |
Jul 21, 2009 | 1.467 | 1.480 | 1.433 | 1.462 | 8,515 | -0.03(-1.98%) |
Jul 20, 2009 | 1.467 | 1.492 | 1.418 | 1.492 | 20,794 | +0.05(+3.42%) |
Jul 17, 2009 | 1.470 | 1.477 | 1.420 | 1.443 | 22,137 | -0.03(-1.85%) |
Jul 16, 2009 | 1.497 | 1.504 | 1.468 | 1.470 | 19,712 | -0.02(-1.49%) |
Jul 15, 2009 | 1.492 | 1.516 | 1.485 | 1.492 | 38,585 | +0.01(+0.50%) |
Jul 14, 2009 | 1.435 | 1.485 | 1.371 | 1.485 | 58,333 | +0.04(+2.56%) |
Jul 13, 2009 | 1.445 | 1.467 | 1.443 | 1.448 | 27,713 | -0.02(-1.34%) |
Jul 10, 2009 | 1.472 | 1.475 | 1.467 | 1.467 | 6,893 | +0.01(+0.51%) |
Jul 09, 2009 | 1.480 | 1.487 | 1.457 | 1.460 | 20,511 | -0.01(-0.50%) |
Jul 08, 2009 | 1.517 | 1.517 | 1.455 | 1.467 | 28,256 | -0.05(-3.25%) |
Jul 07, 2009 | 1.554 | 1.554 | 1.502 | 1.517 | 15,843 | -0.04(-2.54%) |
Jul 06, 2009 | 1.578 | 1.593 | 1.517 | 1.556 | 41,829 | -0.01(-0.79%) |
Jul 02, 2009 | 1.586 | 1.642 | 1.544 | 1.568 | 58,516 | -0.02(-1.09%) |
Jul 01, 2009 | 1.640 | 1.640 | 1.578 | 1.586 | 46,638 | -0.05(-3.31%) |
Jun 30, 2009 | 1.849 | 1.886 | 1.568 | 1.640 | 278,854 | -0.17(-9.52%) |
Jun 29, 2009 | 1.849 | 1.849 | 1.808 | 1.812 | 15,953 | -0.02(-1.08%) |
Jun 26, 2009 | 1.766 | 1.904 | 1.766 | 1.832 | 11,906 | +0.04(+2.48%) |
Jun 25, 2009 | 1.702 | 1.798 | 1.702 | 1.788 | 18,288 | +0.04(+2.11%) |
Jun 24, 2009 | 1.702 | 1.751 | 1.665 | 1.751 | 24,866 | +0.06(+3.80%) |
Jun 23, 2009 | 1.735 | 1.751 | 1.667 | 1.687 | 46,825 | -0.05(-2.70%) |
Jun 22, 2009 | 1.857 | 1.958 | 1.734 | 1.734 | 72,607 | -0.14(-7.38%) |
Jun 19, 2009 | 1.868 | 1.911 | 1.845 | 1.872 | 23,925 | -0.00(-0.26%) |
Jun 18, 2009 | 1.825 | 2.034 | 1.746 | 1.877 | 47,242 | +0.05(+2.56%) |
Jun 17, 2009 | 1.842 | 1.923 | 1.825 | 1.830 | 11,922 | -0.07(-3.64%) |
Jun 16, 2009 | 1.946 | 1.970 | 1.874 | 1.899 | 9,529 | -0.05(-2.53%) |
Jun 15, 2009 | 1.936 | 2.071 | 1.894 | 1.948 | 41,930 | +0.00(+0.00%) |
Jun 12, 2009 | 2.195 | 2.195 | 1.822 | 1.948 | 177,336 | -0.23(-10.73%) |
Jun 11, 2009 | 2.113 | 2.303 | 2.113 | 2.182 | 33,211 | +0.07(+3.27%) |
Jun 10, 2009 | 2.025 | 2.113 | 1.998 | 2.113 | 14,801 | +0.07(+3.25%) |
Jun 09, 2009 | 1.948 | 2.108 | 1.948 | 2.047 | 33,885 | +0.10(+5.06%) |
Jun 08, 2009 | 1.867 | 1.948 | 1.849 | 1.948 | 33,864 | +0.10(+5.61%) |
Jun 05, 2009 | 1.827 | 1.864 | 1.789 | 1.845 | 46,541 | +0.02(+1.22%) |
Jun 04, 2009 | 1.832 | 1.837 | 1.652 | 1.822 | 156,574 | +0.03(+1.79%) |
Jun 03, 2009 | 1.741 | 1.812 | 1.734 | 1.790 | 37,295 | +0.05(+2.83%) |
Jun 02, 2009 | 1.657 | 1.741 | 1.642 | 1.741 | 38,662 | +0.08(+5.06%) |
Jun 01, 2009 | 1.697 | 1.739 | 1.657 | 1.657 | 34,229 | -0.04(-2.18%) |
May 29, 2009 | 1.761 | 1.780 | 1.632 | 1.694 | 25,486 | -0.08(-4.58%) |
May 28, 2009 | 1.800 | 1.805 | 1.758 | 1.776 | 37,713 | +0.00(+0.14%) |
May 27, 2009 | 1.761 | 1.825 | 1.742 | 1.773 | 17,972 | +0.10(+6.21%) |
May 26, 2009 | 1.608 | 1.699 | 1.608 | 1.669 | 13,787 | +0.05(+3.04%) |
May 22, 2009 | 1.640 | 1.694 | 1.610 | 1.620 | 19,079 | +0.02(+1.08%) |
May 21, 2009 | 1.800 | 1.853 | 1.603 | 1.603 | 34,266 | -0.23(-12.63%) |
May 20, 2009 | 1.840 | 1.899 | 1.825 | 1.835 | 40,349 | +0.05(+2.62%) |
May 19, 2009 | 1.731 | 1.938 | 1.726 | 1.788 | 83,767 | +0.09(+5.07%) |
May 18, 2009 | 1.689 | 1.768 | 1.657 | 1.702 | 38,471 | +0.01(+0.58%) |
May 15, 2009 | 1.926 | 1.953 | 1.677 | 1.692 | 83,382 | -0.26(-13.38%) |
May 14, 2009 | 1.901 | 1.973 | 1.854 | 1.953 | 7,299 | +0.03(+1.67%) |
May 13, 2009 | 1.956 | 2.047 | 1.921 | 1.921 | 35,417 | -0.04(-2.14%) |
May 12, 2009 | 1.849 | 2.000 | 1.849 | 1.963 | 33,921 | +0.13(+7.13%) |
May 11, 2009 | 1.803 | 1.869 | 1.803 | 1.832 | 8,921 | -0.03(-1.72%) |
May 08, 2009 | 1.874 | 1.896 | 1.817 | 1.864 | 9,326 | -0.04(-2.07%) |
May 07, 2009 | 1.899 | 1.923 | 1.879 | 1.904 | 11,358 | +0.00(+0.26%) |
May 06, 2009 | 1.941 | 1.941 | 1.899 | 1.899 | 41,452 | -0.10(-4.82%) |
May 05, 2009 | 1.938 | 2.017 | 1.938 | 1.995 | 31,123 | +0.10(+5.06%) |
May 04, 2009 | 1.937 | 1.937 | 1.899 | 1.899 | 41,492 | +0.01(+0.65%) |