Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.390 | 2.390 | 2.304 | 2.390 | 2,200 | +0.01(+0.28%) |
Jun 29, 2009 | 2.400 | 2.400 | 2.290 | 2.383 | 3,000 | -0.02(-0.70%) |
Jun 26, 2009 | 2.440 | 2.440 | 2.360 | 2.400 | 10,050 | -0.02(-0.83%) |
Jun 25, 2009 | 2.390 | 2.490 | 2.260 | 2.420 | 20,600 | -0.08(-3.20%) |
Jun 24, 2009 | 2.500 | 2.500 | 2.320 | 2.500 | 19,170 | +0.00(+0.00%) |
Jun 23, 2009 | 2.400 | 2.500 | 2.320 | 2.500 | 6,800 | +0.18(+7.76%) |
Jun 22, 2009 | 2.340 | 2.430 | 2.320 | 2.320 | 19,736 | -0.09(-3.73%) |
Jun 19, 2009 | 2.500 | 2.500 | 2.340 | 2.410 | 11,800 | -0.10(-3.98%) |
Jun 18, 2009 | 2.610 | 2.640 | 2.510 | 2.510 | 4,404 | -0.14(-5.28%) |
Jun 17, 2009 | 2.700 | 2.700 | 2.460 | 2.650 | 13,491 | -0.11(-3.99%) |
Jun 16, 2009 | 2.790 | 2.790 | 2.760 | 2.760 | 7,030 | +0.00(+0.00%) |
Jun 15, 2009 | 2.530 | 2.800 | 2.496 | 2.760 | 28,561 | +0.26(+10.40%) |
Jun 12, 2009 | 2.210 | 2.860 | 2.130 | 2.500 | 72,605 | +0.42(+20.19%) |
Jun 11, 2009 | 2.100 | 2.290 | 2.060 | 2.080 | 87,664 | -0.02(-0.95%) |
Jun 10, 2009 | 2.040 | 2.120 | 2.000 | 2.100 | 87,120 | +0.07(+3.45%) |
Jun 09, 2009 | 2.120 | 2.130 | 2.030 | 2.030 | 4,508 | -0.07(-3.33%) |
Jun 08, 2009 | 2.050 | 2.210 | 2.050 | 2.100 | 20,921 | +0.04(+1.94%) |
Jun 05, 2009 | 2.120 | 2.120 | 2.020 | 2.060 | 7,070 | +0.05(+2.49%) |
Jun 04, 2009 | 2.100 | 2.150 | 2.000 | 2.010 | 19,200 | -0.09(-4.29%) |
Jun 03, 2009 | 1.972 | 2.100 | 1.970 | 2.100 | 16,250 | +0.10(+5.00%) |
Jun 02, 2009 | 2.062 | 2.080 | 1.800 | 2.000 | 27,177 | -0.08(-3.85%) |
Jun 01, 2009 | 2.050 | 2.250 | 2.050 | 2.080 | 265,102 | +0.11(+5.58%) |
May 29, 2009 | 2.000 | 2.010 | 1.960 | 1.970 | 7,825 | -0.05(-2.48%) |
May 28, 2009 | 2.080 | 2.080 | 2.009 | 2.020 | 7,813 | +0.01(+0.50%) |
May 27, 2009 | 2.150 | 2.250 | 2.010 | 2.010 | 19,545 | -0.09(-4.29%) |
May 26, 2009 | 2.040 | 2.210 | 2.000 | 2.100 | 20,600 | +0.09(+4.48%) |
May 22, 2009 | 2.320 | 2.320 | 2.010 | 2.010 | 22,385 | -0.23(-10.27%) |
May 21, 2009 | 2.160 | 2.290 | 2.050 | 2.240 | 14,645 | +0.20(+10.02%) |
May 20, 2009 | 2.000 | 2.290 | 1.950 | 2.036 | 69,849 | +0.04(+1.80%) |
May 19, 2009 | 2.140 | 2.200 | 1.910 | 2.000 | 22,831 | +0.00(+0.00%) |
May 18, 2009 | 2.187 | 2.187 | 1.920 | 2.000 | 14,850 | -0.06(-2.91%) |
May 15, 2009 | 2.250 | 2.430 | 2.000 | 2.060 | 18,683 | -0.14(-6.36%) |
May 14, 2009 | 2.220 | 2.570 | 2.060 | 2.200 | 78,045 | +0.05(+2.33%) |
May 13, 2009 | 2.360 | 2.360 | 2.060 | 2.150 | 24,260 | -0.56(-20.52%) |
May 12, 2009 | 2.500 | 2.850 | 2.500 | 2.705 | 46,218 | +0.02(+0.93%) |
May 11, 2009 | 2.760 | 2.760 | 2.610 | 2.680 | 12,146 | -0.14(-4.96%) |
May 08, 2009 | 2.650 | 2.950 | 2.650 | 2.820 | 19,252 | +0.07(+2.54%) |
May 07, 2009 | 2.810 | 2.880 | 2.750 | 2.750 | 23,850 | +0.01(+0.37%) |
May 06, 2009 | 2.680 | 2.750 | 2.645 | 2.740 | 29,316 | +0.14(+5.38%) |
May 05, 2009 | 2.360 | 2.670 | 2.300 | 2.600 | 59,565 | +0.24(+10.17%) |
May 04, 2009 | 2.300 | 2.370 | 2.250 | 2.360 | 27,102 | +0.21(+9.77%) |
May 01, 2009 | 2.010 | 2.370 | 2.000 | 2.150 | 149,284 | +0.15(+7.50%) |
Apr 30, 2009 | 2.000 | 2.150 | 1.910 | 2.000 | 150,750 | +0.00(+0.00%) |
Apr 29, 2009 | 1.870 | 2.000 | 1.865 | 2.000 | 16,480 | +0.13(+6.95%) |
Apr 28, 2009 | 1.860 | 2.000 | 1.860 | 1.870 | 9,300 | -0.04(-2.09%) |
Apr 27, 2009 | 1.990 | 1.990 | 1.622 | 1.910 | 8,546 | +0.12(+6.70%) |
Apr 24, 2009 | 1.820 | 1.920 | 1.780 | 1.790 | 29,650 | -0.16(-8.21%) |
Apr 23, 2009 | 2.000 | 2.000 | 1.880 | 1.950 | 18,662 | +0.00(+0.00%) |
Apr 22, 2009 | 1.550 | 2.050 | 1.490 | 1.950 | 784,516 | +0.35(+21.87%) |
Apr 21, 2009 | 1.670 | 1.670 | 1.550 | 1.600 | 31,550 | -0.10(-5.88%) |
Apr 20, 2009 | 1.660 | 1.700 | 1.660 | 1.700 | 2,300 | +0.00(+0.00%) |
Apr 17, 2009 | 1.770 | 1.770 | 1.690 | 1.700 | 30,200 | +0.00(+0.00%) |
Apr 16, 2009 | 1.770 | 1.770 | 1.700 | 1.700 | 10,304 | +0.01(+0.59%) |
Apr 15, 2009 | 1.600 | 1.750 | 1.600 | 1.690 | 5,940 | +0.14(+9.03%) |
Apr 14, 2009 | 1.740 | 1.750 | 1.550 | 1.550 | 13,011 | -0.20(-11.43%) |
Apr 13, 2009 | 1.750 | 1.750 | 1.700 | 1.750 | 38,117 | +0.05(+2.94%) |
Apr 09, 2009 | 1.800 | 1.830 | 1.650 | 1.700 | 25,073 | -0.17(-9.09%) |
Apr 08, 2009 | 1.720 | 1.870 | 1.698 | 1.870 | 7,910 | +0.22(+13.33%) |
Apr 07, 2009 | 1.590 | 1.771 | 1.590 | 1.650 | 12,175 | -0.03(-1.79%) |
Apr 06, 2009 | 1.870 | 1.870 | 1.660 | 1.680 | 14,100 | -0.12(-6.67%) |
Apr 03, 2009 | 1.800 | 1.800 | 1.600 | 1.800 | 393,400 | +0.00(+0.00%) |
Apr 02, 2009 | 1.800 | 1.870 | 1.590 | 1.800 | 23,700 | +0.05(+2.86%) |