Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.590 | 1.640 | 1.500 | 1.500 | 466,986 | -0.08(-5.06%) |
Jun 29, 2009 | 1.750 | 1.759 | 1.560 | 1.580 | 793,686 | -0.23(-12.71%) |
Jun 26, 2009 | 1.520 | 1.820 | 1.460 | 1.810 | 11,228,261 | +0.30(+19.87%) |
Jun 25, 2009 | 1.470 | 1.520 | 1.370 | 1.510 | 347,563 | +0.12(+8.63%) |
Jun 24, 2009 | 1.410 | 1.450 | 1.370 | 1.390 | 235,097 | +0.00(+0.00%) |
Jun 23, 2009 | 1.380 | 1.480 | 1.350 | 1.390 | 272,822 | -0.04(-2.80%) |
Jun 22, 2009 | 1.540 | 1.560 | 1.400 | 1.430 | 381,675 | -0.16(-10.06%) |
Jun 19, 2009 | 1.600 | 1.600 | 1.520 | 1.590 | 207,703 | +0.01(+0.63%) |
Jun 18, 2009 | 1.570 | 1.590 | 1.560 | 1.580 | 169,809 | +0.03(+1.94%) |
Jun 17, 2009 | 1.540 | 1.600 | 1.510 | 1.550 | 240,907 | -0.05(-3.13%) |
Jun 16, 2009 | 1.620 | 1.620 | 1.560 | 1.600 | 206,286 | -0.02(-1.23%) |
Jun 15, 2009 | 1.650 | 1.670 | 1.540 | 1.620 | 518,191 | -0.07(-4.14%) |
Jun 12, 2009 | 1.580 | 1.720 | 1.550 | 1.690 | 718,643 | +0.16(+10.46%) |
Jun 11, 2009 | 1.460 | 1.570 | 1.460 | 1.530 | 165,456 | +0.03(+2.00%) |
Jun 10, 2009 | 1.620 | 1.620 | 1.480 | 1.500 | 189,140 | -0.04(-2.60%) |
Jun 09, 2009 | 1.590 | 1.590 | 1.490 | 1.540 | 114,779 | +0.00(+0.00%) |
Jun 08, 2009 | 1.560 | 1.600 | 1.540 | 1.540 | 180,265 | -0.09(-5.52%) |
Jun 05, 2009 | 1.590 | 1.650 | 1.580 | 1.630 | 324,246 | +0.01(+0.62%) |
Jun 04, 2009 | 1.580 | 1.630 | 1.540 | 1.620 | 230,543 | +0.10(+6.58%) |
Jun 03, 2009 | 1.410 | 1.570 | 1.350 | 1.520 | 386,868 | +0.05(+3.40%) |
Jun 02, 2009 | 1.510 | 1.600 | 1.450 | 1.470 | 466,669 | -0.12(-7.55%) |
Jun 01, 2009 | 1.700 | 1.730 | 1.550 | 1.590 | 421,786 | -0.07(-4.22%) |
May 29, 2009 | 1.780 | 1.780 | 1.500 | 1.660 | 880,936 | -0.04(-2.35%) |
May 28, 2009 | 1.760 | 1.800 | 1.650 | 1.700 | 520,935 | -0.04(-2.30%) |
May 27, 2009 | 1.850 | 1.920 | 1.710 | 1.740 | 853,612 | -0.06(-3.33%) |
May 26, 2009 | 1.490 | 1.940 | 1.450 | 1.800 | 1,713,226 | +0.38(+26.76%) |
May 22, 2009 | 1.340 | 1.460 | 1.320 | 1.420 | 384,081 | +0.11(+8.40%) |
May 21, 2009 | 1.500 | 1.510 | 1.260 | 1.310 | 607,561 | -0.15(-10.27%) |
May 20, 2009 | 1.700 | 1.800 | 1.420 | 1.460 | 1,352,600 | -0.15(-9.32%) |
May 19, 2009 | 1.240 | 1.700 | 1.220 | 1.610 | 1,513,292 | +0.39(+31.97%) |
May 18, 2009 | 1.230 | 1.230 | 1.160 | 1.220 | 153,230 | +0.06(+5.17%) |
May 15, 2009 | 1.160 | 1.170 | 1.130 | 1.160 | 95,525 | +0.01(+0.87%) |
May 14, 2009 | 1.120 | 1.160 | 1.110 | 1.150 | 101,154 | +0.02(+1.77%) |
May 13, 2009 | 1.150 | 1.150 | 1.120 | 1.130 | 123,901 | +0.00(+0.00%) |
May 12, 2009 | 1.200 | 1.200 | 1.110 | 1.130 | 353,553 | -0.05(-4.24%) |
May 11, 2009 | 1.240 | 1.240 | 1.180 | 1.180 | 207,407 | -0.03(-2.48%) |
May 08, 2009 | 1.250 | 1.270 | 1.190 | 1.210 | 348,680 | -0.01(-0.83%) |
May 07, 2009 | 1.200 | 1.240 | 1.200 | 1.220 | 142,881 | +0.03(+2.53%) |
May 06, 2009 | 1.200 | 1.240 | 1.150 | 1.190 | 434,624 | -0.01(-0.83%) |
May 05, 2009 | 1.240 | 1.240 | 1.170 | 1.200 | 163,326 | +0.00(+0.00%) |
May 04, 2009 | 1.230 | 1.230 | 1.190 | 1.200 | 154,903 | +0.00(+0.00%) |
May 01, 2009 | 1.220 | 1.220 | 1.150 | 1.200 | 103,453 | -0.01(-0.83%) |
Apr 30, 2009 | 1.210 | 1.220 | 1.160 | 1.210 | 133,008 | +0.03(+2.54%) |
Apr 29, 2009 | 1.200 | 1.300 | 1.150 | 1.180 | 312,164 | -0.06(-4.83%) |
Apr 28, 2009 | 1.260 | 1.300 | 1.210 | 1.240 | 132,413 | +0.01(+0.80%) |
Apr 27, 2009 | 1.240 | 1.300 | 1.200 | 1.230 | 119,231 | +0.00(+0.13%) |
Apr 24, 2009 | 1.240 | 1.280 | 1.180 | 1.228 | 139,873 | +0.03(+2.37%) |
Apr 23, 2009 | 1.160 | 1.240 | 1.160 | 1.200 | 143,979 | +0.04(+3.45%) |
Apr 22, 2009 | 1.150 | 1.230 | 1.150 | 1.160 | 107,832 | +0.01(+0.87%) |
Apr 21, 2009 | 1.170 | 1.220 | 1.150 | 1.150 | 95,837 | -0.04(-3.36%) |
Apr 20, 2009 | 1.220 | 1.220 | 1.160 | 1.190 | 75,511 | -0.02(-1.65%) |
Apr 17, 2009 | 1.220 | 1.220 | 1.150 | 1.210 | 147,237 | -0.01(-0.82%) |
Apr 16, 2009 | 1.200 | 1.240 | 1.150 | 1.220 | 334,678 | -0.01(-0.81%) |
Apr 15, 2009 | 1.270 | 1.297 | 1.218 | 1.230 | 124,839 | -0.01(-0.81%) |
Apr 14, 2009 | 1.300 | 1.310 | 1.230 | 1.240 | 148,599 | -0.06(-4.62%) |
Apr 13, 2009 | 1.230 | 1.300 | 1.180 | 1.300 | 192,249 | +0.12(+10.17%) |
Apr 09, 2009 | 1.190 | 1.200 | 1.140 | 1.180 | 85,353 | +0.06(+5.36%) |
Apr 08, 2009 | 1.120 | 1.400 | 1.060 | 1.120 | 117,897 | -0.03(-2.61%) |
Apr 07, 2009 | 1.150 | 1.150 | 1.110 | 1.150 | 140,118 | +0.00(+0.00%) |
Apr 06, 2009 | 1.190 | 1.220 | 1.090 | 1.150 | 196,581 | -0.01(-0.86%) |
Apr 03, 2009 | 1.100 | 1.240 | 1.090 | 1.160 | 281,783 | +0.06(+5.22%) |
Apr 02, 2009 | 1.050 | 1.120 | 1.010 | 1.103 | 205,143 | +0.10(+10.24%) |