Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.830 | 2.960 | 2.630 | 2.630 | 546,284 | -0.23(-8.04%) |
Jul 30, 2009 | 2.740 | 2.950 | 2.700 | 2.860 | 542,550 | +0.18(+6.72%) |
Jul 29, 2009 | 2.880 | 2.890 | 2.670 | 2.680 | 289,244 | -0.23(-7.90%) |
Jul 28, 2009 | 2.820 | 2.920 | 2.780 | 2.910 | 169,313 | +0.05(+1.75%) |
Jul 27, 2009 | 2.930 | 2.940 | 2.820 | 2.860 | 235,105 | -0.04(-1.38%) |
Jul 24, 2009 | 2.820 | 2.900 | 2.790 | 2.900 | 825 | +0.05(+1.75%) |
Jul 23, 2009 | 2.640 | 2.850 | 2.640 | 2.850 | 418,955 | +0.19(+7.14%) |
Jul 22, 2009 | 2.690 | 2.740 | 2.650 | 2.660 | 289,889 | -0.04(-1.48%) |
Jul 21, 2009 | 2.660 | 2.760 | 2.600 | 2.700 | 174,078 | +0.05(+1.89%) |
Jul 20, 2009 | 2.860 | 2.860 | 2.590 | 2.650 | 374,562 | -0.18(-6.36%) |
Jul 17, 2009 | 2.780 | 2.840 | 2.730 | 2.830 | 245,544 | +0.03(+1.07%) |
Jul 16, 2009 | 2.760 | 2.830 | 2.680 | 2.800 | 196,320 | +0.01(+0.36%) |
Jul 15, 2009 | 2.570 | 2.810 | 2.540 | 2.790 | 345,582 | +0.26(+10.28%) |
Jul 14, 2009 | 2.390 | 2.530 | 2.320 | 2.530 | 317,348 | +0.19(+8.12%) |
Jul 13, 2009 | 2.280 | 2.360 | 2.270 | 2.340 | 265,838 | +0.03(+1.30%) |
Jul 10, 2009 | 2.400 | 2.420 | 2.300 | 2.310 | 271,892 | -0.10(-4.15%) |
Jul 09, 2009 | 2.290 | 2.470 | 2.290 | 2.410 | 512,350 | +0.13(+5.70%) |
Jul 08, 2009 | 2.450 | 2.530 | 2.220 | 2.280 | 537,299 | -0.19(-7.69%) |
Jul 07, 2009 | 2.660 | 2.660 | 2.460 | 2.470 | 530,900 | -0.19(-7.14%) |
Jul 06, 2009 | 2.740 | 2.740 | 2.630 | 2.660 | 365,724 | -0.17(-6.01%) |
Jul 02, 2009 | 2.940 | 2.940 | 2.690 | 2.830 | 289,444 | -0.12(-4.07%) |
Jul 01, 2009 | 2.890 | 2.970 | 2.820 | 2.950 | 762,713 | +0.10(+3.51%) |
Jun 30, 2009 | 2.860 | 2.910 | 2.770 | 2.850 | 332,933 | -0.05(-1.72%) |
Jun 29, 2009 | 2.970 | 2.990 | 2.770 | 2.900 | 329,847 | -0.07(-2.36%) |
Jun 26, 2009 | 2.750 | 2.970 | 2.750 | 2.970 | 668,406 | +0.16(+5.69%) |
Jun 25, 2009 | 2.740 | 2.820 | 2.740 | 2.810 | 300,427 | +0.09(+3.31%) |
Jun 24, 2009 | 2.700 | 2.780 | 2.640 | 2.720 | 275,746 | +0.05(+1.87%) |
Jun 23, 2009 | 2.900 | 2.940 | 2.620 | 2.670 | 524,814 | -0.15(-5.32%) |
Jun 22, 2009 | 2.790 | 2.920 | 2.790 | 2.820 | 509,208 | -0.03(-1.05%) |
Jun 19, 2009 | 3.170 | 3.180 | 2.840 | 2.850 | 1,204,828 | -0.26(-8.36%) |
Jun 18, 2009 | 3.220 | 3.250 | 3.000 | 3.110 | 457,389 | -0.11(-3.42%) |
Jun 17, 2009 | 3.280 | 3.380 | 3.150 | 3.220 | 510,249 | -0.06(-1.83%) |
Jun 16, 2009 | 3.320 | 3.470 | 3.250 | 3.280 | 379,969 | +0.00(+0.00%) |
Jun 15, 2009 | 3.380 | 3.420 | 3.270 | 3.280 | 523,992 | -0.18(-5.20%) |
Jun 12, 2009 | 3.260 | 3.460 | 3.140 | 3.460 | 382,652 | +0.17(+5.17%) |
Jun 11, 2009 | 3.310 | 3.390 | 3.250 | 3.290 | 376,265 | -0.02(-0.60%) |
Jun 10, 2009 | 3.290 | 3.330 | 3.020 | 3.310 | 356,800 | +0.01(+0.30%) |
Jun 09, 2009 | 3.220 | 3.370 | 3.110 | 3.300 | 212,686 | +0.11(+3.45%) |
Jun 08, 2009 | 3.160 | 3.250 | 3.140 | 3.190 | 311,527 | -0.07(-2.15%) |
Jun 05, 2009 | 3.090 | 3.310 | 3.030 | 3.260 | 624,775 | +0.21(+6.89%) |
Jun 04, 2009 | 2.750 | 3.070 | 2.750 | 3.050 | 474,771 | +0.33(+12.13%) |
Jun 03, 2009 | 2.680 | 2.750 | 2.670 | 2.720 | 507,305 | +0.01(+0.37%) |
Jun 02, 2009 | 2.640 | 2.800 | 2.550 | 2.710 | 2,290,014 | -0.02(-0.73%) |
Jun 01, 2009 | 2.900 | 2.960 | 2.650 | 2.730 | 1,023,086 | -0.15(-5.21%) |
May 29, 2009 | 2.830 | 2.900 | 2.800 | 2.880 | 611,543 | +0.02(+0.70%) |
May 28, 2009 | 2.950 | 2.950 | 2.760 | 2.860 | 391,078 | -0.06(-2.05%) |
May 27, 2009 | 2.890 | 3.030 | 2.830 | 2.920 | 418,640 | +0.03(+1.04%) |
May 26, 2009 | 2.650 | 2.920 | 2.610 | 2.890 | 324,243 | +0.21(+7.84%) |
May 22, 2009 | 2.800 | 2.890 | 2.670 | 2.680 | 323,781 | -0.10(-3.60%) |
May 21, 2009 | 2.670 | 2.800 | 2.620 | 2.780 | 500,028 | +0.05(+1.83%) |
May 20, 2009 | 2.790 | 2.930 | 2.700 | 2.730 | 343,262 | -0.04(-1.44%) |
May 19, 2009 | 2.700 | 2.800 | 2.700 | 2.770 | 320,638 | +0.01(+0.36%) |
May 18, 2009 | 2.720 | 2.790 | 2.700 | 2.760 | 302,450 | +0.08(+2.99%) |
May 15, 2009 | 2.780 | 2.850 | 2.650 | 2.680 | 354,592 | -0.11(-3.94%) |
May 14, 2009 | 2.820 | 2.880 | 2.750 | 2.790 | 271,744 | +0.00(+0.00%) |
May 13, 2009 | 2.930 | 2.950 | 2.780 | 2.790 | 321,026 | -0.16(-5.42%) |
May 12, 2009 | 2.990 | 3.030 | 2.870 | 2.950 | 396,907 | -0.02(-0.67%) |
May 11, 2009 | 2.840 | 3.010 | 2.840 | 2.970 | 326,390 | -0.03(-1.00%) |
May 08, 2009 | 2.870 | 3.050 | 2.870 | 3.000 | 435,035 | +0.17(+6.01%) |
May 07, 2009 | 3.020 | 3.150 | 2.740 | 2.830 | 405,166 | -0.13(-4.39%) |
May 06, 2009 | 2.940 | 3.050 | 2.720 | 2.960 | 753,621 | +0.16(+5.71%) |
May 05, 2009 | 2.860 | 2.970 | 2.720 | 2.800 | 550,535 | -0.08(-2.78%) |
May 04, 2009 | 2.820 | 2.890 | 2.750 | 2.880 | 616,998 | +0.12(+4.35%) |