Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.778 | 2.789 | 2.747 | 2.770 | 543,762 | -0.01(-0.29%) |
Jun 29, 2009 | 2.775 | 2.782 | 2.754 | 2.778 | 807,141 | -0.01(-0.25%) |
Jun 26, 2009 | 2.789 | 2.792 | 2.751 | 2.785 | 510,133 | -0.01(-0.25%) |
Jun 25, 2009 | 2.769 | 2.792 | 2.754 | 2.792 | 636,946 | +0.03(+1.13%) |
Jun 24, 2009 | 2.775 | 2.789 | 2.744 | 2.761 | 604,493 | -0.00(-0.13%) |
Jun 23, 2009 | 2.758 | 2.772 | 2.726 | 2.765 | 673,873 | -0.00(-0.13%) |
Jun 22, 2009 | 2.775 | 2.824 | 2.768 | 2.768 | 1,025,308 | -0.03(-1.12%) |
Jun 19, 2009 | 2.782 | 2.806 | 2.775 | 2.799 | 486,352 | +0.03(+1.25%) |
Jun 18, 2009 | 2.782 | 2.806 | 2.758 | 2.765 | 778,557 | -0.01(-0.25%) |
Jun 17, 2009 | 2.768 | 2.785 | 2.747 | 2.772 | 530,273 | +0.02(+0.85%) |
Jun 16, 2009 | 2.782 | 2.789 | 2.744 | 2.748 | 716,157 | -0.03(-1.22%) |
Jun 15, 2009 | 2.772 | 2.799 | 2.751 | 2.782 | 601,504 | -0.01(-0.25%) |
Jun 12, 2009 | 2.765 | 2.810 | 2.758 | 2.789 | 579,444 | -0.01(-0.37%) |
Jun 11, 2009 | 2.733 | 2.806 | 2.733 | 2.799 | 915,588 | +0.05(+1.77%) |
Jun 10, 2009 | 2.768 | 2.796 | 2.730 | 2.751 | 1,093,385 | +0.03(+1.15%) |
Jun 09, 2009 | 2.737 | 2.740 | 2.706 | 2.719 | 584,644 | -0.01(-0.26%) |
Jun 08, 2009 | 2.747 | 2.758 | 2.723 | 2.726 | 914,576 | -0.02(-0.63%) |
Jun 05, 2009 | 2.688 | 2.744 | 2.685 | 2.744 | 1,135,536 | +0.06(+2.33%) |
Jun 04, 2009 | 2.664 | 2.706 | 2.636 | 2.681 | 898,074 | +0.02(+0.91%) |
Jun 03, 2009 | 2.626 | 2.657 | 2.612 | 2.657 | 720,179 | +0.03(+1.32%) |
Jun 02, 2009 | 2.688 | 2.699 | 2.619 | 2.622 | 1,194,702 | -0.08(-2.83%) |
Jun 01, 2009 | 2.709 | 2.719 | 2.674 | 2.699 | 857,209 | -0.02(-0.64%) |
May 29, 2009 | 2.667 | 2.719 | 2.647 | 2.716 | 770,540 | +0.03(+1.16%) |
May 28, 2009 | 2.650 | 2.695 | 2.612 | 2.685 | 719,579 | +0.06(+2.25%) |
May 27, 2009 | 2.723 | 2.737 | 2.622 | 2.626 | 878,949 | -0.09(-3.32%) |
May 26, 2009 | 2.602 | 2.723 | 2.602 | 2.716 | 1,274,383 | +0.08(+3.16%) |
May 22, 2009 | 2.650 | 2.650 | 2.609 | 2.633 | 571,311 | +0.01(+0.26%) |
May 21, 2009 | 2.636 | 2.650 | 2.602 | 2.626 | 727,164 | -0.02(-0.79%) |
May 20, 2009 | 2.615 | 2.667 | 2.598 | 2.647 | 944,293 | +0.03(+1.33%) |
May 19, 2009 | 2.629 | 2.643 | 2.588 | 2.612 | 1,186,440 | -0.02(-0.66%) |
May 18, 2009 | 2.664 | 2.664 | 2.619 | 2.629 | 1,050,467 | -0.03(-1.17%) |
May 15, 2009 | 2.674 | 2.706 | 2.654 | 2.661 | 832,252 | -0.02(-0.78%) |
May 14, 2009 | 2.716 | 2.751 | 2.643 | 2.681 | 1,238,465 | +0.08(+2.93%) |
May 13, 2009 | 2.626 | 2.664 | 2.602 | 2.605 | 1,149,464 | -0.03(-1.18%) |
May 12, 2009 | 2.706 | 2.709 | 2.612 | 2.636 | 1,331,562 | -0.06(-2.06%) |
May 11, 2009 | 2.602 | 2.754 | 2.556 | 2.692 | 2,088,354 | +0.13(+5.15%) |
May 08, 2009 | 2.577 | 2.598 | 2.543 | 2.560 | 772,745 | +0.02(+0.68%) |
May 07, 2009 | 2.539 | 2.560 | 2.518 | 2.543 | 1,131,881 | -0.02(-0.68%) |
May 06, 2009 | 2.532 | 2.602 | 2.491 | 2.560 | 1,087,579 | +0.07(+2.93%) |
May 05, 2009 | 2.477 | 2.497 | 2.466 | 2.487 | 833,681 | +0.01(+0.56%) |
May 04, 2009 | 2.439 | 2.480 | 2.439 | 2.473 | 930,331 | +0.02(+0.71%) |
May 01, 2009 | 2.449 | 2.456 | 2.425 | 2.456 | 956,738 | +0.00(+0.14%) |
Apr 30, 2009 | 2.459 | 2.470 | 2.435 | 2.452 | 762,739 | +0.00(+0.14%) |
Apr 29, 2009 | 2.470 | 2.470 | 2.428 | 2.449 | 1,001,461 | +0.00(+0.01%) |
Apr 28, 2009 | 2.463 | 2.486 | 2.442 | 2.449 | 847,966 | -0.02(-0.99%) |
Apr 27, 2009 | 2.466 | 2.491 | 2.456 | 2.473 | 928,284 | -0.01(-0.28%) |
Apr 24, 2009 | 2.508 | 2.515 | 2.480 | 2.480 | 710,123 | -0.03(-1.24%) |
Apr 23, 2009 | 2.477 | 2.518 | 2.463 | 2.511 | 787,195 | +0.05(+1.83%) |
Apr 22, 2009 | 2.491 | 2.497 | 2.456 | 2.466 | 726,016 | -0.03(-1.39%) |
Apr 21, 2009 | 2.452 | 2.511 | 2.439 | 2.501 | 764,962 | +0.05(+2.12%) |
Apr 20, 2009 | 2.491 | 2.491 | 2.445 | 2.449 | 829,798 | -0.02(-0.84%) |
Apr 17, 2009 | 2.470 | 2.508 | 2.449 | 2.470 | 978,193 | -0.01(-0.28%) |
Apr 16, 2009 | 2.452 | 2.477 | 2.428 | 2.477 | 1,057,000 | +0.02(+0.99%) |
Apr 15, 2009 | 2.491 | 2.501 | 2.418 | 2.452 | 1,238,387 | -0.04(-1.53%) |
Apr 14, 2009 | 2.491 | 2.570 | 2.442 | 2.491 | 990,186 | -0.04(-1.51%) |
Apr 13, 2009 | 2.487 | 2.543 | 2.442 | 2.529 | 1,518,516 | +0.08(+3.26%) |
Apr 09, 2009 | 2.449 | 2.463 | 2.418 | 2.449 | 788,423 | +0.02(+0.71%) |
Apr 08, 2009 | 2.442 | 2.452 | 2.400 | 2.432 | 603,236 | +0.02(+0.72%) |
Apr 07, 2009 | 2.442 | 2.456 | 2.376 | 2.414 | 1,004,984 | -0.03(-1.42%) |
Apr 06, 2009 | 2.428 | 2.452 | 2.404 | 2.449 | 612,029 | +0.01(+0.43%) |
Apr 03, 2009 | 2.359 | 2.449 | 2.352 | 2.439 | 1,106,321 | +0.06(+2.48%) |
Apr 02, 2009 | 2.366 | 2.425 | 2.366 | 2.380 | 903,030 | +0.02(+0.88%) |