Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.209 | 2.209 | 2.185 | 2.199 | 79,710 | -0.02(-0.96%) |
Jun 29, 2009 | 2.213 | 2.220 | 2.185 | 2.220 | 68,472 | +0.02(+0.81%) |
Jun 26, 2009 | 2.170 | 2.217 | 2.160 | 2.202 | 55,379 | +0.04(+1.97%) |
Jun 25, 2009 | 2.160 | 2.170 | 2.149 | 2.160 | 52,721 | +0.01(+0.33%) |
Jun 24, 2009 | 2.170 | 2.174 | 2.138 | 2.153 | 84,721 | +0.02(+1.17%) |
Jun 23, 2009 | 2.138 | 2.162 | 2.124 | 2.128 | 74,029 | +0.00(+0.17%) |
Jun 22, 2009 | 2.149 | 2.174 | 2.114 | 2.124 | 78,328 | -0.07(-3.08%) |
Jun 19, 2009 | 2.167 | 2.217 | 2.167 | 2.192 | 57,952 | -0.00(-0.16%) |
Jun 18, 2009 | 2.185 | 2.209 | 2.167 | 2.195 | 56,330 | +0.02(+0.82%) |
Jun 17, 2009 | 2.156 | 2.185 | 2.135 | 2.178 | 50,292 | +0.02(+1.15%) |
Jun 16, 2009 | 2.163 | 2.185 | 2.135 | 2.153 | 93,169 | +0.01(+0.66%) |
Jun 15, 2009 | 2.181 | 2.188 | 2.135 | 2.138 | 71,175 | -0.05(-2.27%) |
Jun 12, 2009 | 2.181 | 2.213 | 2.153 | 2.188 | 129,375 | +0.00(+0.16%) |
Jun 11, 2009 | 2.121 | 2.185 | 2.121 | 2.185 | 196,389 | +0.05(+2.16%) |
Jun 10, 2009 | 2.195 | 2.195 | 2.131 | 2.138 | 160,730 | -0.04(-1.63%) |
Jun 09, 2009 | 2.167 | 2.174 | 2.138 | 2.174 | 46,863 | +0.04(+1.66%) |
Jun 08, 2009 | 2.178 | 2.202 | 2.128 | 2.138 | 144,365 | -0.02(-0.99%) |
Jun 05, 2009 | 2.163 | 2.202 | 2.138 | 2.160 | 83,843 | +0.01(+0.33%) |
Jun 04, 2009 | 2.185 | 2.185 | 2.131 | 2.153 | 131,478 | -0.01(-0.66%) |
Jun 03, 2009 | 2.149 | 2.195 | 2.131 | 2.167 | 191,685 | -0.01(-0.49%) |
Jun 02, 2009 | 2.160 | 2.220 | 2.152 | 2.178 | 121,526 | +0.03(+1.49%) |
Jun 01, 2009 | 2.181 | 2.220 | 2.131 | 2.146 | 163,725 | -0.01(-0.33%) |
May 29, 2009 | 2.138 | 2.153 | 2.121 | 2.153 | 239,433 | +0.00(+0.00%) |
May 28, 2009 | 2.135 | 2.156 | 2.103 | 2.153 | 196,299 | +0.02(+0.83%) |
May 27, 2009 | 2.135 | 2.146 | 2.096 | 2.135 | 199,064 | +0.00(+0.17%) |
May 26, 2009 | 2.192 | 2.192 | 2.114 | 2.131 | 106,519 | -0.06(-2.91%) |
May 22, 2009 | 2.192 | 2.238 | 2.156 | 2.195 | 58,411 | +0.05(+2.32%) |
May 21, 2009 | 2.209 | 2.224 | 2.121 | 2.146 | 96,646 | -0.02(-0.82%) |
May 20, 2009 | 2.142 | 2.185 | 2.138 | 2.163 | 48,887 | +0.02(+0.99%) |
May 19, 2009 | 2.170 | 2.170 | 2.106 | 2.142 | 113,061 | +0.01(+0.50%) |
May 18, 2009 | 2.089 | 2.131 | 2.089 | 2.131 | 93,054 | +0.08(+3.99%) |
May 15, 2009 | 2.082 | 2.128 | 2.050 | 2.050 | 107,653 | -0.02(-1.20%) |
May 14, 2009 | 2.078 | 2.094 | 2.039 | 2.075 | 160,355 | -0.01(-0.51%) |
May 13, 2009 | 2.121 | 2.121 | 2.085 | 2.085 | 73,106 | -0.04(-1.84%) |
May 12, 2009 | 2.092 | 2.124 | 2.075 | 2.124 | 92,865 | +0.03(+1.35%) |
May 11, 2009 | 2.057 | 2.110 | 2.053 | 2.096 | 153,244 | +0.04(+1.73%) |
May 08, 2009 | 2.067 | 2.089 | 2.043 | 2.060 | 123,328 | -0.00(-0.00%) |
May 07, 2009 | 2.110 | 2.124 | 2.043 | 2.060 | 144,729 | -0.01(-0.51%) |
May 06, 2009 | 2.121 | 2.121 | 2.064 | 2.071 | 102,251 | -0.05(-2.18%) |
May 05, 2009 | 2.117 | 2.131 | 2.057 | 2.117 | 114,339 | +0.05(+2.41%) |
May 04, 2009 | 2.103 | 2.106 | 2.050 | 2.067 | 123,007 | +0.00(+0.17%) |
May 01, 2009 | 2.071 | 2.082 | 2.043 | 2.064 | 80,051 | +0.04(+2.11%) |
Apr 30, 2009 | 2.011 | 2.071 | 2.011 | 2.021 | 128,387 | -0.02(-0.87%) |
Apr 29, 2009 | 2.007 | 2.082 | 2.007 | 2.039 | 116,940 | +0.04(+1.77%) |
Apr 28, 2009 | 2.007 | 2.007 | 1.979 | 2.003 | 111,555 | -0.00(-0.18%) |
Apr 27, 2009 | 2.003 | 2.057 | 1.975 | 2.007 | 138,465 | +0.00(+0.18%) |
Apr 24, 2009 | 2.007 | 2.043 | 1.975 | 2.003 | 75,794 | -0.00(-0.00%) |
Apr 23, 2009 | 2.003 | 2.007 | 1.975 | 2.003 | 74,443 | +0.02(+1.26%) |
Apr 22, 2009 | 2.007 | 2.078 | 1.964 | 1.979 | 85,428 | -0.01(-0.54%) |
Apr 21, 2009 | 2.018 | 2.032 | 1.936 | 1.989 | 102,606 | +0.01(+0.36%) |
Apr 20, 2009 | 2.011 | 2.011 | 1.947 | 1.982 | 39,079 | -0.01(-0.71%) |
Apr 17, 2009 | 1.957 | 2.067 | 1.936 | 1.996 | 108,346 | +0.09(+4.46%) |
Apr 16, 2009 | 1.922 | 1.968 | 1.911 | 1.911 | 103,766 | -0.02(-1.28%) |
Apr 15, 2009 | 1.932 | 1.940 | 1.918 | 1.936 | 237,310 | +0.00(+0.18%) |
Apr 14, 2009 | 1.915 | 1.936 | 1.915 | 1.932 | 59,050 | -0.00(-0.18%) |
Apr 13, 2009 | 1.940 | 1.996 | 1.900 | 1.936 | 124,130 | +0.02(+0.93%) |
Apr 09, 2009 | 1.918 | 1.926 | 1.851 | 1.918 | 71,980 | +0.06(+3.25%) |
Apr 08, 2009 | 1.936 | 1.936 | 1.840 | 1.858 | 76,073 | -0.02(-0.95%) |
Apr 07, 2009 | 1.861 | 1.886 | 1.847 | 1.876 | 36,861 | +0.04(+2.13%) |
Apr 06, 2009 | 1.890 | 1.897 | 1.829 | 1.837 | 74,685 | -0.03(-1.52%) |
Apr 03, 2009 | 1.893 | 1.897 | 1.861 | 1.865 | 87,578 | -0.03(-1.69%) |
Apr 02, 2009 | 1.883 | 1.904 | 1.860 | 1.897 | 106,738 | +0.03(+1.52%) |