Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.070 | 2.230 | 1.990 | 2.190 | 155,527 | +0.18(+8.96%) |
Jun 29, 2009 | 2.120 | 2.150 | 1.970 | 2.010 | 241,817 | -0.07(-3.37%) |
Jun 26, 2009 | 2.180 | 2.220 | 1.990 | 2.080 | 5,107,325 | -0.11(-5.02%) |
Jun 25, 2009 | 2.120 | 2.250 | 1.900 | 2.190 | 297,887 | +0.26(+13.47%) |
Jun 24, 2009 | 1.970 | 2.020 | 1.900 | 1.930 | 71,873 | -0.01(-0.52%) |
Jun 23, 2009 | 1.970 | 2.030 | 1.900 | 1.940 | 145,924 | -0.03(-1.52%) |
Jun 22, 2009 | 2.210 | 2.270 | 1.970 | 1.970 | 236,223 | -0.26(-11.66%) |
Jun 19, 2009 | 2.260 | 2.290 | 2.220 | 2.230 | 216,826 | +0.03(+1.36%) |
Jun 18, 2009 | 2.240 | 2.300 | 2.110 | 2.200 | 117,866 | +0.01(+0.46%) |
Jun 17, 2009 | 2.260 | 2.280 | 2.120 | 2.190 | 147,172 | -0.01(-0.45%) |
Jun 16, 2009 | 2.200 | 2.340 | 2.200 | 2.200 | 186,450 | -0.03(-1.35%) |
Jun 15, 2009 | 2.120 | 2.300 | 2.110 | 2.230 | 180,534 | +0.07(+3.24%) |
Jun 12, 2009 | 2.210 | 2.230 | 2.120 | 2.160 | 173,867 | -0.01(-0.46%) |
Jun 11, 2009 | 2.340 | 2.370 | 2.150 | 2.170 | 209,079 | -0.11(-4.82%) |
Jun 10, 2009 | 2.320 | 2.460 | 2.250 | 2.280 | 189,662 | +0.00(+0.00%) |
Jun 09, 2009 | 2.360 | 2.500 | 2.270 | 2.280 | 194,547 | -0.06(-2.56%) |
Jun 08, 2009 | 2.280 | 2.480 | 2.250 | 2.340 | 298,666 | -0.13(-5.26%) |
Jun 05, 2009 | 2.490 | 2.570 | 2.400 | 2.470 | 509,309 | +0.10(+4.22%) |
Jun 04, 2009 | 1.980 | 2.470 | 1.980 | 2.370 | 878,491 | +0.40(+20.30%) |
Jun 03, 2009 | 1.960 | 1.990 | 1.900 | 1.970 | 146,530 | +0.01(+0.51%) |
Jun 02, 2009 | 1.960 | 2.040 | 1.900 | 1.960 | 167,767 | -0.01(-0.51%) |
Jun 01, 2009 | 1.960 | 1.990 | 1.900 | 1.970 | 158,345 | +0.01(+0.51%) |
May 29, 2009 | 1.860 | 1.960 | 1.820 | 1.960 | 240,153 | +0.10(+5.38%) |
May 28, 2009 | 1.910 | 1.950 | 1.850 | 1.860 | 133,694 | -0.03(-1.59%) |
May 27, 2009 | 1.990 | 2.040 | 1.880 | 1.890 | 185,185 | -0.11(-5.50%) |
May 26, 2009 | 1.860 | 2.040 | 1.860 | 2.000 | 325,602 | +0.14(+7.53%) |
May 22, 2009 | 1.870 | 1.870 | 1.790 | 1.860 | 116,851 | +0.01(+0.54%) |
May 21, 2009 | 1.820 | 1.880 | 1.710 | 1.850 | 344,115 | -0.02(-1.07%) |
May 20, 2009 | 1.800 | 1.890 | 1.780 | 1.870 | 428,751 | +0.10(+5.65%) |
May 19, 2009 | 1.820 | 1.830 | 1.760 | 1.770 | 291,963 | +0.08(+4.73%) |
May 18, 2009 | 1.650 | 1.760 | 1.610 | 1.690 | 227,355 | +0.08(+4.97%) |
May 15, 2009 | 1.670 | 1.800 | 1.500 | 1.610 | 1,108,680 | -0.13(-7.47%) |
May 14, 2009 | 1.780 | 1.920 | 1.730 | 1.740 | 212,035 | -0.02(-1.14%) |
May 13, 2009 | 1.740 | 1.980 | 1.590 | 1.760 | 375,623 | +0.06(+3.53%) |
May 12, 2009 | 1.960 | 1.960 | 1.540 | 1.700 | 556,139 | -0.23(-11.92%) |
May 11, 2009 | 1.810 | 1.940 | 1.810 | 1.930 | 282,301 | +0.12(+6.63%) |
May 08, 2009 | 1.790 | 1.950 | 1.740 | 1.810 | 338,775 | +0.07(+4.02%) |
May 07, 2009 | 2.000 | 2.000 | 1.740 | 1.740 | 595,930 | -0.17(-8.90%) |
May 06, 2009 | 2.340 | 2.340 | 1.810 | 1.910 | 688,271 | -0.39(-16.96%) |
May 05, 2009 | 2.690 | 2.690 | 2.080 | 2.300 | 1,662,417 | -0.04(-1.71%) |
May 04, 2009 | 1.880 | 2.970 | 1.870 | 2.340 | 2,927,690 | +1.34(+134.00%) |
May 01, 2009 | 0.9800 | 1.030 | 0.9800 | 1.000 | 65,600 | +0.01(+1.01%) |
Apr 30, 2009 | 1.030 | 1.040 | 0.9700 | 0.9900 | 120,233 | -0.02(-1.98%) |
Apr 29, 2009 | 0.9600 | 1.030 | 0.9350 | 1.010 | 120,845 | +0.07(+7.45%) |
Apr 28, 2009 | 0.9100 | 0.9900 | 0.8900 | 0.9400 | 110,100 | +0.02(+2.17%) |
Apr 27, 2009 | 0.9400 | 0.9650 | 0.8800 | 0.9200 | 74,996 | -0.03(-3.16%) |
Apr 24, 2009 | 0.9700 | 0.9900 | 0.9300 | 0.9500 | 87,884 | +0.02(+2.15%) |
Apr 23, 2009 | 1.000 | 1.030 | 0.9000 | 0.9300 | 165,727 | -0.08(-7.92%) |
Apr 22, 2009 | 1.050 | 1.070 | 1.000 | 1.010 | 88,638 | -0.05(-4.72%) |
Apr 21, 2009 | 1.000 | 1.060 | 1.000 | 1.060 | 72,372 | +0.06(+6.00%) |
Apr 20, 2009 | 1.050 | 1.050 | 1.000 | 1.000 | 102,911 | -0.09(-8.26%) |
Apr 17, 2009 | 1.060 | 1.100 | 1.040 | 1.090 | 100,929 | +0.04(+3.81%) |
Apr 16, 2009 | 1.120 | 1.130 | 1.010 | 1.050 | 78,380 | -0.04(-3.67%) |
Apr 15, 2009 | 0.9600 | 1.100 | 0.9600 | 1.090 | 85,776 | +0.11(+11.22%) |
Apr 14, 2009 | 1.030 | 1.080 | 0.9800 | 0.9800 | 237,990 | -0.09(-8.41%) |
Apr 13, 2009 | 1.100 | 1.110 | 1.040 | 1.070 | 79,384 | -0.03(-2.73%) |
Apr 09, 2009 | 1.140 | 1.150 | 1.040 | 1.100 | 609,755 | -0.03(-2.65%) |
Apr 08, 2009 | 1.050 | 1.130 | 1.050 | 1.130 | 78,957 | +0.10(+9.71%) |
Apr 07, 2009 | 1.020 | 1.050 | 1.000 | 1.030 | 486,958 | +0.01(+0.98%) |
Apr 06, 2009 | 1.050 | 1.090 | 1.010 | 1.020 | 92,536 | -0.02(-1.92%) |
Apr 03, 2009 | 1.050 | 1.080 | 1.000 | 1.040 | 133,218 | -0.02(-1.89%) |
Apr 02, 2009 | 1.130 | 1.200 | 0.9800 | 1.060 | 254,102 | -0.02(-1.85%) |