Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.951 | 1.973 | 1.893 | 1.954 | 848,701 | +0.01(+0.55%) |
Jun 29, 2009 | 1.901 | 1.990 | 1.890 | 1.943 | 970,496 | +0.05(+2.39%) |
Jun 26, 2009 | 1.885 | 1.903 | 1.827 | 1.898 | 4,332,388 | +0.00(+0.14%) |
Jun 25, 2009 | 1.897 | 1.922 | 1.869 | 1.895 | 1,101,593 | +0.10(+5.49%) |
Jun 24, 2009 | 1.845 | 1.890 | 1.759 | 1.797 | 906,087 | -0.03(-1.75%) |
Jun 23, 2009 | 1.834 | 1.863 | 1.733 | 1.829 | 1,143,752 | +0.02(+1.18%) |
Jun 22, 2009 | 1.973 | 1.973 | 1.765 | 1.807 | 1,738,234 | -0.19(-9.60%) |
Jun 19, 2009 | 2.149 | 2.151 | 1.970 | 1.999 | 1,465,501 | -0.12(-5.66%) |
Jun 18, 2009 | 2.135 | 2.157 | 2.085 | 2.119 | 635,080 | -0.02(-1.12%) |
Jun 17, 2009 | 2.242 | 2.242 | 1.997 | 2.143 | 1,653,016 | -0.10(-4.63%) |
Jun 16, 2009 | 2.298 | 2.362 | 2.226 | 2.247 | 1,044,305 | +0.00(+0.12%) |
Jun 15, 2009 | 2.303 | 2.324 | 2.239 | 2.244 | 1,071,300 | -0.13(-5.39%) |
Jun 12, 2009 | 2.359 | 2.436 | 2.306 | 2.372 | 825,855 | -0.01(-0.22%) |
Jun 11, 2009 | 2.418 | 2.452 | 2.364 | 2.378 | 956,019 | -0.02(-1.00%) |
Jun 10, 2009 | 2.447 | 2.500 | 2.306 | 2.402 | 1,100,396 | -0.03(-1.21%) |
Jun 09, 2009 | 2.332 | 2.508 | 2.332 | 2.431 | 1,061,066 | +0.11(+4.83%) |
Jun 08, 2009 | 2.300 | 2.364 | 2.274 | 2.319 | 755,291 | -0.02(-0.80%) |
Jun 05, 2009 | 2.452 | 2.500 | 2.308 | 2.338 | 1,350,204 | -0.08(-3.20%) |
Jun 04, 2009 | 2.306 | 2.439 | 2.239 | 2.415 | 1,770,290 | +0.18(+7.86%) |
Jun 03, 2009 | 2.612 | 2.612 | 2.183 | 2.239 | 3,082,771 | -0.43(-16.00%) |
Jun 02, 2009 | 2.714 | 2.863 | 2.666 | 2.666 | 2,074,749 | -0.08(-2.82%) |
Jun 01, 2009 | 2.615 | 2.759 | 2.575 | 2.743 | 1,259,840 | +0.19(+7.64%) |
May 29, 2009 | 2.450 | 2.596 | 2.450 | 2.548 | 1,200,275 | +0.12(+4.82%) |
May 28, 2009 | 2.372 | 2.439 | 2.303 | 2.431 | 1,036,581 | +0.07(+2.82%) |
May 27, 2009 | 2.322 | 2.463 | 2.314 | 2.364 | 1,678,046 | +0.04(+1.84%) |
May 26, 2009 | 2.159 | 2.348 | 2.133 | 2.322 | 1,111,688 | +0.14(+6.61%) |
May 22, 2009 | 2.204 | 2.239 | 2.178 | 2.178 | 1,096,225 | -0.01(-0.37%) |
May 21, 2009 | 2.180 | 2.234 | 2.106 | 2.186 | 1,225,053 | -0.02(-0.97%) |
May 20, 2009 | 2.234 | 2.332 | 2.196 | 2.207 | 1,723,881 | +0.02(+0.98%) |
May 19, 2009 | 2.055 | 2.242 | 2.021 | 2.186 | 1,596,873 | +0.14(+6.77%) |
May 18, 2009 | 2.066 | 2.093 | 2.015 | 2.047 | 758,326 | +0.00(+0.00%) |
May 15, 2009 | 2.015 | 2.140 | 2.002 | 2.047 | 663,294 | +0.02(+1.19%) |
May 14, 2009 | 1.978 | 2.117 | 1.866 | 2.023 | 1,017,103 | +0.05(+2.71%) |
May 13, 2009 | 2.053 | 2.098 | 1.959 | 1.970 | 967,326 | -0.15(-6.93%) |
May 12, 2009 | 2.196 | 2.218 | 2.087 | 2.117 | 1,077,396 | -0.05(-2.34%) |
May 11, 2009 | 2.093 | 2.169 | 2.087 | 2.167 | 1,822,518 | +0.03(+1.50%) |
May 08, 2009 | 2.063 | 2.162 | 2.063 | 2.135 | 1,097,433 | +0.12(+6.09%) |
May 07, 2009 | 2.204 | 2.260 | 1.954 | 2.013 | 1,494,207 | -0.11(-5.15%) |
May 06, 2009 | 2.263 | 2.340 | 2.090 | 2.122 | 1,851,993 | -0.11(-4.78%) |
May 05, 2009 | 2.061 | 2.244 | 2.061 | 2.228 | 2,113,726 | +0.17(+8.01%) |
May 04, 2009 | 2.067 | 2.079 | 2.058 | 2.063 | 1,466,559 | +0.10(+5.02%) |
May 01, 2009 | 1.949 | 2.042 | 1.949 | 1.965 | 1,078,544 | +0.00(+0.14%) |
Apr 30, 2009 | 1.941 | 2.023 | 1.933 | 1.962 | 1,450,668 | +0.04(+1.94%) |
Apr 29, 2009 | 1.917 | 1.970 | 1.885 | 1.925 | 1,829,765 | +0.05(+2.85%) |
Apr 28, 2009 | 1.783 | 1.906 | 1.765 | 1.871 | 2,493,308 | +0.07(+3.69%) |
Apr 27, 2009 | 1.791 | 1.850 | 1.749 | 1.805 | 1,303,732 | -0.02(-1.17%) |
Apr 24, 2009 | 1.818 | 1.837 | 1.762 | 1.826 | 1,237,361 | +0.05(+2.55%) |
Apr 23, 2009 | 1.834 | 1.850 | 1.749 | 1.781 | 1,107,419 | -0.03(-1.48%) |
Apr 22, 2009 | 1.757 | 1.837 | 1.701 | 1.807 | 1,828,737 | +0.01(+0.59%) |
Apr 21, 2009 | 1.698 | 1.821 | 1.690 | 1.797 | 1,190,090 | +0.11(+6.48%) |
Apr 20, 2009 | 1.805 | 1.823 | 1.658 | 1.687 | 1,385,697 | -0.14(-7.86%) |
Apr 17, 2009 | 1.775 | 1.863 | 1.661 | 1.831 | 1,422,405 | +0.06(+3.31%) |
Apr 16, 2009 | 1.639 | 1.789 | 1.610 | 1.773 | 2,063,525 | +0.14(+8.66%) |
Apr 15, 2009 | 1.594 | 1.650 | 1.575 | 1.631 | 1,277,869 | +0.02(+0.99%) |
Apr 14, 2009 | 1.626 | 1.658 | 1.565 | 1.615 | 1,453,658 | -0.05(-3.20%) |
Apr 13, 2009 | 1.639 | 1.687 | 1.589 | 1.669 | 892,349 | +0.02(+0.97%) |
Apr 09, 2009 | 1.647 | 1.677 | 1.621 | 1.653 | 1,078,574 | +0.04(+2.31%) |
Apr 08, 2009 | 1.594 | 1.653 | 1.554 | 1.615 | 846,769 | +0.04(+2.36%) |
Apr 07, 2009 | 1.562 | 1.618 | 1.527 | 1.578 | 729,676 | -0.04(-2.47%) |
Apr 06, 2009 | 1.567 | 1.639 | 1.538 | 1.618 | 687,611 | +0.02(+1.34%) |
Apr 03, 2009 | 1.573 | 1.613 | 1.490 | 1.597 | 1,167,191 | +0.01(+0.33%) |
Apr 02, 2009 | 1.591 | 1.666 | 1.554 | 1.591 | 1,495,074 | +0.04(+2.58%) |