Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.936 | 2.029 | 1.915 | 1.991 | 443,441 | +0.06(+3.32%) |
Jun 29, 2009 | 1.934 | 1.952 | 1.921 | 1.927 | 211,351 | -0.01(-0.53%) |
Jun 26, 2009 | 1.923 | 1.957 | 1.921 | 1.937 | 232,566 | -0.00(-0.02%) |
Jun 25, 2009 | 1.916 | 1.937 | 1.905 | 1.937 | 256,457 | +0.01(+0.76%) |
Jun 24, 2009 | 1.937 | 1.962 | 1.921 | 1.923 | 237,999 | -0.00(-0.25%) |
Jun 23, 2009 | 1.928 | 2.002 | 1.918 | 1.928 | 653,721 | +0.00(+0.17%) |
Jun 22, 2009 | 1.936 | 1.936 | 1.905 | 1.924 | 298,695 | +0.00(+0.00%) |
Jun 19, 2009 | 1.931 | 1.934 | 1.902 | 1.924 | 156,948 | +0.00(+0.25%) |
Jun 18, 2009 | 1.939 | 1.939 | 1.905 | 1.920 | 236,785 | -0.04(-1.82%) |
Jun 17, 2009 | 1.992 | 1.992 | 1.942 | 1.955 | 125,258 | -0.01(-0.74%) |
Jun 16, 2009 | 1.960 | 2.016 | 1.960 | 1.970 | 447,573 | +0.00(+0.25%) |
Jun 15, 2009 | 1.981 | 2.002 | 1.939 | 1.965 | 754,488 | -0.01(-0.65%) |
Jun 12, 2009 | 1.953 | 1.995 | 1.947 | 1.978 | 475,620 | +0.04(+2.08%) |
Jun 11, 2009 | 1.986 | 2.002 | 1.937 | 1.937 | 587,270 | -0.00(-0.14%) |
Jun 10, 2009 | 2.012 | 2.012 | 1.929 | 1.940 | 360,755 | -0.05(-2.70%) |
Jun 09, 2009 | 1.992 | 2.008 | 1.986 | 1.994 | 142,391 | +0.00(+0.24%) |
Jun 08, 2009 | 2.008 | 2.020 | 1.986 | 1.989 | 264,596 | -0.02(-0.83%) |
Jun 05, 2009 | 2.042 | 2.042 | 1.987 | 2.006 | 132,128 | -0.00(-0.21%) |
Jun 04, 2009 | 1.958 | 2.016 | 1.958 | 2.010 | 247,308 | +0.07(+3.75%) |
Jun 03, 2009 | 1.974 | 2.002 | 1.913 | 1.937 | 399,592 | -0.05(-2.44%) |
Jun 02, 2009 | 2.005 | 2.034 | 1.983 | 1.986 | 258,861 | -0.03(-1.28%) |
Jun 01, 2009 | 2.034 | 2.052 | 2.002 | 2.012 | 394,389 | -0.00(-0.24%) |
May 29, 2009 | 2.020 | 2.066 | 2.004 | 2.016 | 324,581 | -0.01(-0.48%) |
May 28, 2009 | 2.170 | 2.170 | 2.020 | 2.026 | 1,226,571 | -0.10(-4.49%) |
May 27, 2009 | 2.196 | 2.212 | 2.115 | 2.121 | 495,726 | -0.13(-5.60%) |
May 26, 2009 | 2.210 | 2.260 | 2.158 | 2.247 | 385,680 | +0.04(+1.98%) |
May 22, 2009 | 2.236 | 2.236 | 2.167 | 2.204 | 139,635 | -0.02(-1.09%) |
May 21, 2009 | 2.189 | 2.238 | 2.149 | 2.228 | 227,363 | +0.03(+1.25%) |
May 20, 2009 | 2.236 | 2.260 | 2.200 | 2.200 | 433,152 | -0.03(-1.23%) |
May 19, 2009 | 2.212 | 2.228 | 2.187 | 2.228 | 342,872 | +0.02(+0.73%) |
May 18, 2009 | 2.175 | 2.212 | 2.165 | 2.212 | 177,407 | +0.00(+0.22%) |
May 15, 2009 | 2.123 | 2.207 | 2.068 | 2.207 | 240,941 | +0.11(+5.23%) |
May 14, 2009 | 2.012 | 2.099 | 1.957 | 2.097 | 185,738 | +0.08(+3.84%) |
May 13, 2009 | 2.065 | 2.066 | 1.986 | 2.020 | 251,155 | -0.07(-3.40%) |
May 12, 2009 | 2.188 | 2.188 | 2.071 | 2.091 | 190,638 | -0.08(-3.57%) |
May 11, 2009 | 2.212 | 2.212 | 2.099 | 2.168 | 284,430 | -0.02(-0.74%) |
May 08, 2009 | 2.175 | 2.186 | 2.089 | 2.184 | 402,095 | +0.08(+3.92%) |
May 07, 2009 | 2.173 | 2.189 | 2.099 | 2.102 | 374,438 | -0.03(-1.44%) |
May 06, 2009 | 1.950 | 2.163 | 1.923 | 2.133 | 688,285 | +0.20(+10.08%) |
May 05, 2009 | 2.060 | 2.068 | 1.926 | 1.937 | 599,776 | -0.15(-6.98%) |
May 04, 2009 | 2.131 | 2.137 | 2.070 | 2.083 | 826,582 | -0.07(-3.30%) |
May 01, 2009 | 2.176 | 2.189 | 2.131 | 2.154 | 688,241 | -0.05(-2.27%) |
Apr 30, 2009 | 2.196 | 2.215 | 2.127 | 2.204 | 634,476 | -0.02(-1.09%) |
Apr 29, 2009 | 2.320 | 2.320 | 2.020 | 2.228 | 333,469 | -0.02(-0.79%) |
Apr 28, 2009 | 2.259 | 2.259 | 2.162 | 2.246 | 402,931 | +0.01(+0.51%) |
Apr 27, 2009 | 2.168 | 2.292 | 2.129 | 2.234 | 339,503 | +0.06(+2.98%) |
Apr 24, 2009 | 1.962 | 2.178 | 1.953 | 2.170 | 775,802 | +0.23(+11.67%) |
Apr 23, 2009 | 1.937 | 1.983 | 1.858 | 1.943 | 473,415 | +0.03(+1.56%) |
Apr 22, 2009 | 2.000 | 2.000 | 1.866 | 1.913 | 501,561 | -0.08(-3.81%) |
Apr 21, 2009 | 1.903 | 2.012 | 1.903 | 1.989 | 428,129 | +0.08(+4.05%) |
Apr 20, 2009 | 2.131 | 2.139 | 1.889 | 1.911 | 381,567 | -0.21(-9.89%) |
Apr 17, 2009 | 2.115 | 2.226 | 2.115 | 2.121 | 443,175 | -0.00(-0.15%) |
Apr 16, 2009 | 2.096 | 2.146 | 2.050 | 2.125 | 438,665 | +0.07(+3.46%) |
Apr 15, 2009 | 2.105 | 2.123 | 2.034 | 2.054 | 282,844 | -0.06(-2.97%) |
Apr 14, 2009 | 2.186 | 2.192 | 2.105 | 2.116 | 236,760 | -0.07(-3.18%) |
Apr 13, 2009 | 2.168 | 2.221 | 2.168 | 2.186 | 145,532 | -0.03(-1.53%) |
Apr 09, 2009 | 2.207 | 2.220 | 2.165 | 2.220 | 144,181 | +0.07(+3.23%) |
Apr 08, 2009 | 2.125 | 2.155 | 2.102 | 2.150 | 71,226 | +0.01(+0.53%) |
Apr 07, 2009 | 2.173 | 2.186 | 2.131 | 2.139 | 154,148 | -0.03(-1.56%) |
Apr 06, 2009 | 2.167 | 2.197 | 2.154 | 2.173 | 95,155 | -0.03(-1.25%) |
Apr 03, 2009 | 2.212 | 2.223 | 2.189 | 2.200 | 86,644 | -0.01(-0.66%) |
Apr 02, 2009 | 2.244 | 2.262 | 2.179 | 2.215 | 224,570 | -0.02(-0.94%) |