Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.372 | 2.412 | 2.270 | 2.389 | 33,833 | +0.05(+2.08%) |
Jun 29, 2009 | 2.363 | 2.385 | 2.305 | 2.341 | 40,952 | -0.04(-1.49%) |
Jun 26, 2009 | 2.354 | 2.465 | 2.345 | 2.376 | 41,974 | -0.02(-0.74%) |
Jun 25, 2009 | 2.398 | 2.412 | 2.319 | 2.394 | 40,905 | +0.09(+4.05%) |
Jun 24, 2009 | 2.288 | 2.341 | 2.288 | 2.301 | 31,458 | +0.01(+0.39%) |
Jun 23, 2009 | 2.261 | 2.358 | 2.221 | 2.292 | 60,622 | +0.04(+1.77%) |
Jun 22, 2009 | 2.288 | 2.381 | 2.221 | 2.252 | 167,241 | -0.01(-0.59%) |
Jun 19, 2009 | 2.505 | 2.505 | 2.265 | 2.265 | 139,464 | -0.20(-8.09%) |
Jun 18, 2009 | 2.412 | 2.496 | 2.332 | 2.465 | 151,661 | +0.04(+1.64%) |
Jun 17, 2009 | 2.491 | 2.496 | 2.421 | 2.425 | 53,620 | -0.06(-2.32%) |
Jun 16, 2009 | 2.522 | 2.545 | 2.460 | 2.483 | 75,966 | +0.01(+0.54%) |
Jun 15, 2009 | 2.576 | 2.576 | 2.385 | 2.469 | 40,503 | -0.10(-3.80%) |
Jun 12, 2009 | 2.642 | 2.651 | 2.567 | 2.567 | 36,619 | -0.10(-3.82%) |
Jun 11, 2009 | 2.660 | 2.726 | 2.642 | 2.669 | 129,002 | +0.03(+1.18%) |
Jun 10, 2009 | 2.660 | 2.819 | 2.638 | 2.638 | 194,802 | -0.02(-0.83%) |
Jun 09, 2009 | 2.562 | 2.682 | 2.562 | 2.660 | 213,987 | +0.17(+6.95%) |
Jun 08, 2009 | 2.323 | 2.558 | 2.265 | 2.487 | 118,928 | +0.18(+7.68%) |
Jun 05, 2009 | 2.234 | 2.394 | 2.217 | 2.310 | 197,473 | +0.12(+5.25%) |
Jun 04, 2009 | 2.208 | 2.212 | 2.172 | 2.194 | 78,165 | +0.03(+1.43%) |
Jun 03, 2009 | 2.142 | 2.177 | 2.141 | 2.163 | 79,340 | +0.01(+0.41%) |
Jun 02, 2009 | 2.070 | 2.208 | 2.070 | 2.154 | 80,836 | +0.07(+3.18%) |
Jun 01, 2009 | 2.035 | 2.150 | 2.035 | 2.088 | 102,757 | +0.05(+2.39%) |
May 29, 2009 | 1.977 | 2.106 | 1.968 | 2.039 | 67,538 | +0.08(+4.31%) |
May 28, 2009 | 1.986 | 1.995 | 1.906 | 1.955 | 38,216 | +0.02(+0.92%) |
May 27, 2009 | 1.968 | 2.017 | 1.889 | 1.937 | 58,639 | -0.00(-0.23%) |
May 26, 2009 | 1.906 | 1.990 | 1.893 | 1.942 | 61,035 | -0.00(-0.23%) |
May 22, 2009 | 1.955 | 2.016 | 1.924 | 1.946 | 47,004 | -0.05(-2.44%) |
May 21, 2009 | 1.946 | 1.995 | 1.893 | 1.995 | 47,880 | +0.04(+2.27%) |
May 20, 2009 | 1.946 | 1.995 | 1.929 | 1.951 | 99,157 | +0.03(+1.38%) |
May 19, 2009 | 1.773 | 1.928 | 1.773 | 1.924 | 176,896 | +0.15(+8.50%) |
May 18, 2009 | 1.769 | 1.773 | 1.698 | 1.773 | 109,472 | +0.16(+9.59%) |
May 15, 2009 | 1.547 | 1.618 | 1.547 | 1.618 | 52,720 | +0.08(+4.88%) |
May 14, 2009 | 1.587 | 1.618 | 1.543 | 1.543 | 48,608 | -0.01(-0.57%) |
May 13, 2009 | 1.636 | 1.636 | 1.525 | 1.552 | 62,684 | -0.12(-6.91%) |
May 12, 2009 | 1.720 | 1.761 | 1.623 | 1.667 | 76,969 | -0.05(-2.84%) |
May 11, 2009 | 1.720 | 1.729 | 1.680 | 1.716 | 125,637 | +0.06(+3.75%) |
May 08, 2009 | 1.596 | 1.680 | 1.529 | 1.654 | 155,958 | +0.04(+2.47%) |
May 07, 2009 | 1.441 | 1.614 | 1.432 | 1.614 | 95,563 | +0.19(+13.40%) |
May 06, 2009 | 1.348 | 1.525 | 1.286 | 1.423 | 491,719 | +0.12(+8.81%) |
May 05, 2009 | 1.281 | 1.352 | 1.239 | 1.308 | 257,710 | +0.02(+1.72%) |
May 04, 2009 | 1.268 | 1.286 | 1.263 | 1.286 | 58,427 | +0.00(+0.35%) |
May 01, 2009 | 1.290 | 1.308 | 1.263 | 1.281 | 143,407 | +0.00(+0.35%) |
Apr 30, 2009 | 1.294 | 1.294 | 1.268 | 1.277 | 402,006 | -0.02(-1.37%) |
Apr 29, 2009 | 1.268 | 1.299 | 1.268 | 1.294 | 129,271 | +0.02(+1.39%) |
Apr 28, 2009 | 1.286 | 1.286 | 1.268 | 1.277 | 14,513 | -0.00(-0.35%) |
Apr 27, 2009 | 1.263 | 1.281 | 1.263 | 1.281 | 70,076 | +0.01(+1.03%) |
Apr 24, 2009 | 1.286 | 1.286 | 1.268 | 1.268 | 34,900 | -0.00(-0.33%) |
Apr 23, 2009 | 1.268 | 1.286 | 1.263 | 1.272 | 47,349 | +0.00(+0.35%) |
Apr 22, 2009 | 1.246 | 1.275 | 1.157 | 1.268 | 44,918 | -0.01(-0.69%) |
Apr 21, 2009 | 1.246 | 1.286 | 1.241 | 1.277 | 97,219 | +0.00(+0.35%) |
Apr 20, 2009 | 1.224 | 1.290 | 1.224 | 1.272 | 112,682 | +0.02(+1.41%) |
Apr 17, 2009 | 1.246 | 1.303 | 1.224 | 1.255 | 50,548 | -0.03(-2.08%) |
Apr 16, 2009 | 1.294 | 1.299 | 1.241 | 1.281 | 55,946 | +0.00(+0.00%) |
Apr 15, 2009 | 1.286 | 1.294 | 1.224 | 1.281 | 60,780 | -0.01(-1.03%) |
Apr 14, 2009 | 1.237 | 1.294 | 1.229 | 1.294 | 24,497 | +0.06(+4.66%) |
Apr 13, 2009 | 1.303 | 1.303 | 1.179 | 1.237 | 110,589 | -0.05(-3.79%) |
Apr 09, 2009 | 1.237 | 1.308 | 1.237 | 1.286 | 93,141 | +0.08(+6.62%) |
Apr 08, 2009 | 1.188 | 1.232 | 1.157 | 1.206 | 22,593 | +0.01(+0.74%) |
Apr 07, 2009 | 1.138 | 1.215 | 1.138 | 1.197 | 34,126 | +0.00(+0.37%) |
Apr 06, 2009 | 1.166 | 1.193 | 1.113 | 1.193 | 23,114 | -0.01(-1.10%) |
Apr 03, 2009 | 1.215 | 1.215 | 1.126 | 1.206 | 30,120 | +0.02(+1.49%) |
Apr 02, 2009 | 1.210 | 1.237 | 1.161 | 1.188 | 153,689 | +0.02(+1.90%) |