Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.155 | 2.156 | 2.116 | 2.128 | 26,485 | -0.02(-1.10%) |
Jun 29, 2009 | 2.125 | 2.152 | 2.113 | 2.152 | 50,477 | +0.02(+1.13%) |
Jun 26, 2009 | 2.099 | 2.129 | 2.090 | 2.128 | 87,778 | +0.02(+0.97%) |
Jun 25, 2009 | 2.096 | 2.131 | 2.093 | 2.108 | 66,586 | +0.01(+0.71%) |
Jun 24, 2009 | 2.105 | 2.125 | 2.086 | 2.093 | 69,038 | +0.02(+0.86%) |
Jun 23, 2009 | 2.078 | 2.102 | 2.057 | 2.075 | 56,681 | +0.00(+0.00%) |
Jun 22, 2009 | 2.125 | 2.137 | 2.050 | 2.075 | 91,435 | -0.09(-4.11%) |
Jun 19, 2009 | 2.137 | 2.191 | 2.134 | 2.164 | 90,578 | +0.03(+1.53%) |
Jun 18, 2009 | 2.167 | 2.167 | 2.117 | 2.131 | 51,415 | -0.04(-1.91%) |
Jun 17, 2009 | 2.229 | 2.229 | 2.149 | 2.173 | 34,008 | -0.03(-1.48%) |
Jun 16, 2009 | 2.256 | 2.256 | 2.149 | 2.205 | 118,396 | +0.03(+1.22%) |
Jun 15, 2009 | 2.235 | 2.235 | 2.167 | 2.179 | 99,707 | -0.08(-3.54%) |
Jun 12, 2009 | 2.211 | 2.274 | 2.211 | 2.259 | 60,362 | +0.02(+0.84%) |
Jun 11, 2009 | 2.282 | 2.301 | 2.211 | 2.240 | 85,410 | -0.03(-1.22%) |
Jun 10, 2009 | 2.321 | 2.327 | 2.241 | 2.268 | 89,499 | -0.07(-2.80%) |
Jun 09, 2009 | 2.294 | 2.339 | 2.285 | 2.333 | 62,005 | +0.01(+0.64%) |
Jun 08, 2009 | 2.247 | 2.321 | 2.238 | 2.318 | 97,558 | +0.01(+0.49%) |
Jun 05, 2009 | 2.345 | 2.526 | 2.271 | 2.307 | 155,940 | +0.03(+1.32%) |
Jun 04, 2009 | 2.211 | 2.318 | 2.211 | 2.277 | 49,739 | +0.09(+4.15%) |
Jun 03, 2009 | 2.208 | 2.208 | 2.149 | 2.186 | 53,746 | -0.04(-1.67%) |
Jun 02, 2009 | 2.211 | 2.262 | 2.167 | 2.223 | 87,664 | +0.02(+0.94%) |
Jun 01, 2009 | 2.128 | 2.268 | 2.128 | 2.202 | 63,010 | +0.08(+3.63%) |
May 29, 2009 | 2.108 | 2.125 | 2.075 | 2.125 | 35,394 | -0.00(-0.14%) |
May 28, 2009 | 2.134 | 2.167 | 2.060 | 2.128 | 90,221 | +0.02(+0.98%) |
May 27, 2009 | 2.143 | 2.143 | 2.072 | 2.108 | 87,967 | -0.02(-0.97%) |
May 26, 2009 | 2.060 | 2.158 | 2.028 | 2.128 | 38,053 | +0.07(+3.46%) |
May 22, 2009 | 2.069 | 2.075 | 1.992 | 2.057 | 58,530 | -0.04(-1.70%) |
May 21, 2009 | 2.001 | 2.093 | 1.985 | 2.093 | 136,455 | +0.04(+2.17%) |
May 20, 2009 | 2.048 | 2.131 | 2.048 | 2.048 | 97,319 | +0.01(+0.58%) |
May 19, 2009 | 2.108 | 2.137 | 2.036 | 2.036 | 115,917 | -0.09(-4.30%) |
May 18, 2009 | 1.924 | 2.131 | 1.924 | 2.128 | 85,171 | +0.19(+9.94%) |
May 15, 2009 | 2.019 | 2.019 | 1.936 | 1.936 | 85,575 | -0.08(-3.83%) |
May 14, 2009 | 1.962 | 2.022 | 1.897 | 2.013 | 156,544 | +0.06(+2.88%) |
May 13, 2009 | 2.048 | 2.048 | 1.939 | 1.956 | 57,154 | -0.15(-6.91%) |
May 12, 2009 | 2.125 | 2.158 | 2.048 | 2.102 | 54,492 | -0.04(-1.94%) |
May 11, 2009 | 2.164 | 2.164 | 2.122 | 2.143 | 98,354 | +0.00(+0.14%) |
May 08, 2009 | 2.022 | 2.140 | 2.022 | 2.140 | 146,808 | +0.15(+7.76%) |
May 07, 2009 | 2.143 | 2.143 | 1.965 | 1.986 | 120,596 | -0.12(-5.63%) |
May 06, 2009 | 2.102 | 2.152 | 2.057 | 2.105 | 176,815 | +0.00(+0.14%) |
May 05, 2009 | 2.087 | 2.108 | 2.045 | 2.102 | 79,247 | +0.02(+1.14%) |
May 04, 2009 | 2.004 | 2.078 | 2.004 | 2.078 | 77,624 | +0.11(+5.57%) |
May 01, 2009 | 2.025 | 2.032 | 1.968 | 1.968 | 49,695 | -0.08(-3.77%) |
Apr 30, 2009 | 2.090 | 2.099 | 2.016 | 2.045 | 42,553 | +0.03(+1.62%) |
Apr 29, 2009 | 1.927 | 2.048 | 1.927 | 2.013 | 74,817 | +0.08(+3.98%) |
Apr 28, 2009 | 1.903 | 1.986 | 1.903 | 1.936 | 51,530 | +0.01(+0.77%) |
Apr 27, 2009 | 2.013 | 2.013 | 1.897 | 1.921 | 61,397 | -0.12(-5.81%) |
Apr 24, 2009 | 1.950 | 2.081 | 1.950 | 2.039 | 67,996 | +0.08(+3.93%) |
Apr 23, 2009 | 1.930 | 1.968 | 1.882 | 1.962 | 56,890 | +0.02(+0.92%) |
Apr 22, 2009 | 1.950 | 2.013 | 1.894 | 1.945 | 46,223 | -0.01(-0.46%) |
Apr 21, 2009 | 1.859 | 1.968 | 1.832 | 1.953 | 45,630 | +0.09(+5.10%) |
Apr 20, 2009 | 2.007 | 2.007 | 1.859 | 1.859 | 41,878 | -0.20(-9.78%) |
Apr 17, 2009 | 2.028 | 2.099 | 1.986 | 2.060 | 82,597 | +0.01(+0.29%) |
Apr 16, 2009 | 1.968 | 2.102 | 1.870 | 2.054 | 240,750 | +0.13(+6.62%) |
Apr 15, 2009 | 1.779 | 1.927 | 1.752 | 1.927 | 87,660 | +0.12(+6.73%) |
Apr 14, 2009 | 1.927 | 1.927 | 1.805 | 1.805 | 126,995 | -0.09(-4.99%) |
Apr 13, 2009 | 1.811 | 1.918 | 1.764 | 1.900 | 59,997 | +0.04(+2.40%) |
Apr 09, 2009 | 1.707 | 1.867 | 1.707 | 1.856 | 322,224 | +0.19(+11.39%) |
Apr 08, 2009 | 1.648 | 1.687 | 1.636 | 1.666 | 44,449 | +0.00(+0.18%) |
Apr 07, 2009 | 1.704 | 1.734 | 1.648 | 1.663 | 74,952 | -0.07(-4.10%) |
Apr 06, 2009 | 1.749 | 1.776 | 1.713 | 1.734 | 51,054 | -0.05(-2.99%) |
Apr 03, 2009 | 1.648 | 1.796 | 1.648 | 1.787 | 113,609 | +0.10(+5.79%) |
Apr 02, 2009 | 1.642 | 1.701 | 1.642 | 1.690 | 66,994 | +0.07(+4.40%) |