Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.200 | 2.370 | 2.190 | 2.250 | 89,807 | +0.05(+2.27%) |
Jun 29, 2009 | 2.320 | 2.320 | 2.130 | 2.200 | 219,313 | -0.12(-5.17%) |
Jun 26, 2009 | 2.250 | 2.350 | 2.170 | 2.320 | 915,089 | +0.05(+2.20%) |
Jun 25, 2009 | 2.240 | 2.320 | 2.220 | 2.270 | 101,219 | +0.03(+1.34%) |
Jun 24, 2009 | 2.290 | 2.290 | 2.230 | 2.240 | 55,094 | -0.01(-0.44%) |
Jun 23, 2009 | 2.250 | 2.300 | 2.200 | 2.250 | 135,408 | +0.02(+0.90%) |
Jun 22, 2009 | 2.430 | 2.430 | 2.230 | 2.230 | 207,505 | -0.25(-10.08%) |
Jun 19, 2009 | 2.550 | 2.560 | 2.460 | 2.480 | 134,850 | -0.03(-1.20%) |
Jun 18, 2009 | 2.550 | 2.600 | 2.490 | 2.510 | 100,485 | -0.03(-1.18%) |
Jun 17, 2009 | 2.450 | 2.560 | 2.330 | 2.540 | 93,480 | +0.10(+4.10%) |
Jun 16, 2009 | 2.450 | 2.630 | 2.400 | 2.440 | 55,006 | +0.04(+1.67%) |
Jun 15, 2009 | 2.650 | 2.650 | 2.340 | 2.400 | 123,548 | -0.23(-8.75%) |
Jun 12, 2009 | 2.490 | 2.630 | 2.460 | 2.630 | 51,666 | +0.14(+5.62%) |
Jun 11, 2009 | 2.520 | 2.680 | 2.480 | 2.490 | 137,989 | -0.01(-0.40%) |
Jun 10, 2009 | 2.450 | 2.600 | 2.450 | 2.500 | 188,443 | +0.07(+2.88%) |
Jun 09, 2009 | 2.660 | 2.790 | 2.410 | 2.430 | 143,326 | -0.23(-8.65%) |
Jun 08, 2009 | 2.600 | 2.710 | 2.450 | 2.660 | 247,522 | +0.09(+3.50%) |
Jun 05, 2009 | 2.620 | 2.680 | 2.500 | 2.570 | 98,673 | -0.01(-0.39%) |
Jun 04, 2009 | 2.600 | 2.600 | 2.450 | 2.580 | 122,445 | +0.00(+0.00%) |
Jun 03, 2009 | 2.510 | 2.730 | 2.340 | 2.580 | 296,969 | +0.04(+1.57%) |
Jun 02, 2009 | 2.240 | 2.550 | 2.240 | 2.540 | 216,476 | +0.29(+12.89%) |
Jun 01, 2009 | 2.250 | 2.250 | 2.100 | 2.250 | 249,202 | +0.01(+0.45%) |
May 29, 2009 | 2.230 | 2.280 | 2.200 | 2.240 | 94,707 | +0.03(+1.36%) |
May 28, 2009 | 2.220 | 2.260 | 2.140 | 2.210 | 42,498 | +0.02(+0.91%) |
May 27, 2009 | 2.220 | 2.240 | 2.190 | 2.190 | 79,572 | -0.04(-1.79%) |
May 26, 2009 | 2.220 | 2.360 | 2.220 | 2.230 | 109,585 | -0.01(-0.45%) |
May 22, 2009 | 2.190 | 2.320 | 2.150 | 2.240 | 72,181 | +0.06(+2.75%) |
May 21, 2009 | 2.280 | 2.280 | 2.010 | 2.180 | 132,878 | -0.08(-3.54%) |
May 20, 2009 | 2.380 | 2.470 | 2.230 | 2.260 | 319,456 | -0.09(-3.83%) |
May 19, 2009 | 2.180 | 2.470 | 2.180 | 2.350 | 250,340 | +0.17(+7.80%) |
May 18, 2009 | 2.140 | 2.190 | 2.090 | 2.180 | 163,862 | +0.07(+3.32%) |
May 15, 2009 | 2.160 | 2.160 | 2.020 | 2.110 | 237,020 | -0.06(-2.76%) |
May 14, 2009 | 2.180 | 2.210 | 1.900 | 2.170 | 148,609 | +0.05(+2.36%) |
May 13, 2009 | 2.160 | 2.190 | 2.080 | 2.120 | 230,603 | -0.07(-3.20%) |
May 12, 2009 | 2.350 | 2.400 | 1.950 | 2.190 | 429,646 | -0.10(-4.37%) |
May 11, 2009 | 2.340 | 2.610 | 2.180 | 2.290 | 361,204 | +0.01(+0.44%) |
May 08, 2009 | 2.010 | 2.400 | 2.010 | 2.280 | 577,860 | +0.45(+24.59%) |
May 07, 2009 | 1.800 | 1.880 | 1.750 | 1.830 | 141,160 | +0.08(+4.57%) |
May 06, 2009 | 1.800 | 1.850 | 1.700 | 1.750 | 115,775 | -0.05(-2.78%) |
May 05, 2009 | 1.830 | 1.980 | 1.700 | 1.800 | 217,928 | -0.09(-4.76%) |
May 04, 2009 | 1.800 | 1.950 | 1.720 | 1.890 | 214,179 | +0.19(+11.18%) |
May 01, 2009 | 1.540 | 1.800 | 1.540 | 1.700 | 370,297 | +0.16(+10.39%) |
Apr 30, 2009 | 1.480 | 1.570 | 1.450 | 1.540 | 266,956 | +0.07(+4.76%) |
Apr 29, 2009 | 1.410 | 1.480 | 1.350 | 1.470 | 304,360 | +0.08(+5.76%) |
Apr 28, 2009 | 1.400 | 1.500 | 1.330 | 1.390 | 269,802 | +0.02(+1.46%) |
Apr 27, 2009 | 1.240 | 1.390 | 1.212 | 1.370 | 231,864 | +0.11(+8.73%) |
Apr 24, 2009 | 1.180 | 1.280 | 1.180 | 1.260 | 181,921 | +0.08(+6.78%) |
Apr 23, 2009 | 1.210 | 1.250 | 1.060 | 1.180 | 208,889 | -0.03(-2.48%) |
Apr 22, 2009 | 1.180 | 1.230 | 1.127 | 1.210 | 170,312 | +0.01(+0.83%) |
Apr 21, 2009 | 1.210 | 1.260 | 1.040 | 1.200 | 202,190 | +0.02(+1.69%) |
Apr 20, 2009 | 1.250 | 1.290 | 1.170 | 1.180 | 285,723 | -0.07(-5.60%) |
Apr 17, 2009 | 1.240 | 1.290 | 1.180 | 1.250 | 245,135 | +0.00(+0.00%) |
Apr 16, 2009 | 1.270 | 1.270 | 1.200 | 1.250 | 289,559 | -0.01(-0.79%) |
Apr 15, 2009 | 1.190 | 1.299 | 1.164 | 1.260 | 148,311 | +0.03(+2.44%) |
Apr 14, 2009 | 1.230 | 1.300 | 1.220 | 1.230 | 212,363 | -0.01(-0.81%) |
Apr 13, 2009 | 1.300 | 1.300 | 1.200 | 1.240 | 265,962 | -0.01(-0.80%) |
Apr 09, 2009 | 1.200 | 1.350 | 1.140 | 1.250 | 1,076,327 | +0.20(+19.05%) |
Apr 08, 2009 | 1.150 | 1.255 | 1.000 | 1.050 | 449,998 | -0.03(-2.78%) |
Apr 07, 2009 | 1.230 | 1.230 | 1.040 | 1.080 | 764,758 | -0.16(-12.90%) |
Apr 06, 2009 | 1.320 | 1.320 | 1.240 | 1.240 | 96,038 | -0.04(-3.13%) |
Apr 03, 2009 | 1.320 | 1.320 | 1.230 | 1.280 | 104,390 | -0.05(-3.76%) |
Apr 02, 2009 | 1.350 | 1.390 | 1.250 | 1.330 | 150,212 | +0.05(+3.91%) |