Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.190 | 2.420 | 2.040 | 2.390 | 109,781 | +0.17(+7.66%) |
Jun 29, 2009 | 2.460 | 2.460 | 2.220 | 2.220 | 119,071 | -0.01(-0.45%) |
Jun 26, 2009 | 2.270 | 2.330 | 2.130 | 2.230 | 3,726,869 | -0.07(-3.04%) |
Jun 25, 2009 | 2.310 | 2.340 | 2.250 | 2.300 | 85,800 | +0.00(+0.00%) |
Jun 24, 2009 | 2.240 | 2.440 | 2.200 | 2.300 | 192,991 | +0.10(+4.55%) |
Jun 23, 2009 | 2.340 | 2.410 | 2.160 | 2.200 | 55,241 | -0.12(-5.17%) |
Jun 22, 2009 | 2.220 | 2.460 | 2.110 | 2.320 | 73,429 | +0.07(+3.11%) |
Jun 19, 2009 | 2.210 | 2.320 | 2.060 | 2.250 | 110,193 | +0.09(+4.17%) |
Jun 18, 2009 | 2.370 | 2.420 | 2.160 | 2.160 | 86,177 | -0.22(-9.24%) |
Jun 17, 2009 | 2.450 | 2.550 | 2.360 | 2.380 | 38,525 | -0.06(-2.46%) |
Jun 16, 2009 | 2.660 | 2.660 | 2.440 | 2.440 | 36,837 | -0.15(-5.79%) |
Jun 15, 2009 | 2.590 | 2.600 | 2.490 | 2.590 | 29,241 | -0.01(-0.38%) |
Jun 12, 2009 | 2.600 | 2.600 | 2.410 | 2.600 | 57,917 | -0.01(-0.38%) |
Jun 11, 2009 | 2.600 | 2.660 | 2.590 | 2.610 | 44,363 | +0.01(+0.38%) |
Jun 10, 2009 | 2.810 | 2.810 | 2.560 | 2.600 | 73,630 | -0.16(-5.80%) |
Jun 09, 2009 | 2.850 | 2.950 | 2.730 | 2.760 | 54,853 | -0.06(-2.13%) |
Jun 08, 2009 | 2.830 | 2.940 | 2.810 | 2.820 | 27,712 | -0.10(-3.42%) |
Jun 05, 2009 | 2.950 | 2.955 | 2.860 | 2.920 | 67,728 | +0.01(+0.34%) |
Jun 04, 2009 | 2.830 | 2.950 | 2.810 | 2.910 | 61,583 | +0.10(+3.56%) |
Jun 03, 2009 | 2.960 | 2.960 | 2.750 | 2.810 | 65,911 | -0.15(-5.07%) |
Jun 02, 2009 | 2.970 | 3.020 | 2.760 | 2.960 | 45,201 | -0.04(-1.33%) |
Jun 01, 2009 | 3.000 | 3.120 | 2.860 | 3.000 | 79,044 | +0.07(+2.39%) |
May 29, 2009 | 2.980 | 3.040 | 2.760 | 2.930 | 124,147 | -0.05(-1.68%) |
May 28, 2009 | 3.000 | 3.130 | 2.750 | 2.980 | 86,429 | +0.00(+0.00%) |
May 27, 2009 | 2.990 | 3.180 | 2.950 | 2.980 | 92,557 | -0.05(-1.65%) |
May 26, 2009 | 2.860 | 3.030 | 2.850 | 3.030 | 56,306 | +0.14(+4.84%) |
May 22, 2009 | 3.030 | 3.140 | 2.880 | 2.890 | 67,190 | -0.12(-3.99%) |
May 21, 2009 | 3.000 | 3.110 | 2.860 | 3.010 | 136,427 | +0.01(+0.33%) |
May 20, 2009 | 2.890 | 3.020 | 2.830 | 3.000 | 104,147 | +0.13(+4.53%) |
May 19, 2009 | 2.870 | 3.000 | 2.850 | 2.870 | 48,284 | -0.06(-2.05%) |
May 18, 2009 | 2.620 | 2.940 | 2.600 | 2.930 | 55,791 | +0.41(+16.27%) |
May 15, 2009 | 2.670 | 2.700 | 2.510 | 2.520 | 86,211 | -0.16(-5.97%) |
May 14, 2009 | 2.440 | 2.740 | 2.440 | 2.680 | 74,923 | +0.19(+7.63%) |
May 13, 2009 | 2.720 | 2.840 | 2.490 | 2.490 | 127,560 | -0.31(-11.07%) |
May 12, 2009 | 2.980 | 3.020 | 2.690 | 2.800 | 147,435 | -0.18(-6.04%) |
May 11, 2009 | 2.430 | 3.280 | 2.370 | 2.980 | 184,592 | +0.48(+19.20%) |
May 08, 2009 | 2.330 | 2.500 | 2.330 | 2.500 | 138,568 | +0.22(+9.65%) |
May 07, 2009 | 2.450 | 2.490 | 2.220 | 2.280 | 136,618 | -0.17(-6.94%) |
May 06, 2009 | 2.000 | 2.520 | 1.963 | 2.450 | 315,408 | +0.46(+23.12%) |
May 05, 2009 | 1.800 | 2.060 | 1.800 | 1.990 | 160,212 | +0.01(+0.51%) |
May 04, 2009 | 1.840 | 2.030 | 1.830 | 1.980 | 116,817 | +0.17(+9.39%) |
May 01, 2009 | 1.800 | 1.900 | 1.760 | 1.810 | 142,707 | -0.01(-0.55%) |
Apr 30, 2009 | 1.830 | 1.850 | 1.780 | 1.820 | 65,387 | +0.02(+1.11%) |
Apr 29, 2009 | 1.770 | 1.800 | 1.720 | 1.800 | 42,199 | +0.12(+7.14%) |
Apr 28, 2009 | 1.650 | 1.690 | 1.600 | 1.680 | 28,368 | +0.01(+0.60%) |
Apr 27, 2009 | 1.740 | 1.820 | 1.660 | 1.670 | 38,492 | -0.10(-5.65%) |
Apr 24, 2009 | 1.750 | 1.820 | 1.700 | 1.770 | 83,829 | +0.04(+2.31%) |
Apr 23, 2009 | 1.780 | 1.780 | 1.720 | 1.730 | 61,013 | -0.04(-2.26%) |
Apr 22, 2009 | 1.850 | 1.850 | 1.670 | 1.770 | 144,461 | -0.09(-4.84%) |
Apr 21, 2009 | 1.860 | 1.890 | 1.800 | 1.860 | 47,072 | -0.02(-1.06%) |
Apr 20, 2009 | 2.000 | 2.000 | 1.880 | 1.880 | 162,183 | +0.02(+1.08%) |
Apr 17, 2009 | 1.930 | 1.930 | 1.730 | 1.860 | 96,261 | -0.10(-5.10%) |
Apr 16, 2009 | 1.910 | 1.960 | 1.830 | 1.960 | 176,070 | +0.07(+3.70%) |
Apr 15, 2009 | 1.940 | 2.000 | 1.620 | 1.890 | 70,604 | -0.08(-4.06%) |
Apr 14, 2009 | 1.760 | 2.106 | 1.700 | 1.970 | 209,019 | +0.21(+11.93%) |
Apr 13, 2009 | 1.390 | 1.760 | 1.390 | 1.760 | 207,885 | +0.34(+23.94%) |
Apr 09, 2009 | 1.300 | 1.650 | 1.300 | 1.420 | 228,980 | +0.13(+10.08%) |
Apr 08, 2009 | 1.190 | 1.300 | 1.190 | 1.290 | 58,698 | +0.12(+10.26%) |
Apr 07, 2009 | 1.280 | 1.310 | 1.150 | 1.170 | 340,229 | -0.13(-10.00%) |
Apr 06, 2009 | 1.170 | 1.320 | 1.160 | 1.300 | 73,398 | +0.09(+7.44%) |
Apr 03, 2009 | 1.170 | 1.320 | 1.170 | 1.210 | 204,441 | +0.03(+2.54%) |
Apr 02, 2009 | 1.130 | 1.240 | 1.110 | 1.180 | 110,376 | +0.06(+5.36%) |