Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.499 | 2.542 | 2.310 | 2.336 | 573,993 | -0.16(-6.23%) |
Jun 29, 2009 | 2.603 | 2.689 | 2.491 | 2.491 | 239,433 | -0.17(-6.47%) |
Jun 26, 2009 | 2.448 | 2.706 | 2.370 | 2.663 | 1,298,758 | +0.15(+5.82%) |
Jun 25, 2009 | 2.404 | 2.542 | 2.396 | 2.517 | 287,018 | +0.17(+7.35%) |
Jun 24, 2009 | 2.456 | 2.672 | 2.301 | 2.344 | 427,502 | -0.08(-3.20%) |
Jun 23, 2009 | 2.465 | 2.499 | 2.370 | 2.422 | 284,847 | -0.03(-1.06%) |
Jun 22, 2009 | 2.542 | 2.585 | 2.430 | 2.448 | 639,180 | -0.11(-4.38%) |
Jun 19, 2009 | 2.715 | 2.758 | 2.542 | 2.560 | 850,147 | -0.09(-3.57%) |
Jun 18, 2009 | 2.689 | 2.801 | 2.585 | 2.654 | 457,229 | -0.05(-1.91%) |
Jun 17, 2009 | 2.732 | 2.792 | 2.629 | 2.706 | 506,476 | -0.03(-0.95%) |
Jun 16, 2009 | 2.715 | 2.792 | 2.657 | 2.732 | 896,755 | +0.06(+2.26%) |
Jun 15, 2009 | 2.758 | 2.766 | 2.508 | 2.672 | 612,001 | -0.13(-4.62%) |
Jun 12, 2009 | 2.758 | 2.801 | 2.706 | 2.801 | 218,969 | +0.03(+0.93%) |
Jun 11, 2009 | 2.775 | 2.853 | 2.737 | 2.775 | 378,834 | +0.03(+0.94%) |
Jun 10, 2009 | 2.775 | 2.792 | 2.654 | 2.749 | 551,720 | +0.02(+0.63%) |
Jun 09, 2009 | 2.818 | 2.870 | 2.723 | 2.732 | 426,810 | -0.07(-2.46%) |
Jun 08, 2009 | 2.698 | 2.818 | 2.611 | 2.801 | 591,982 | -0.13(-4.41%) |
Jun 05, 2009 | 2.861 | 3.146 | 2.853 | 2.930 | 759,547 | +0.11(+3.98%) |
Jun 04, 2009 | 2.663 | 2.835 | 2.629 | 2.818 | 537,554 | +0.17(+6.51%) |
Jun 03, 2009 | 2.585 | 2.672 | 2.482 | 2.646 | 554,929 | -0.01(-0.32%) |
Jun 02, 2009 | 2.689 | 2.715 | 2.637 | 2.654 | 668,084 | -0.04(-1.60%) |
Jun 01, 2009 | 2.594 | 2.792 | 2.594 | 2.698 | 651,914 | +0.10(+3.99%) |
May 29, 2009 | 2.689 | 2.775 | 2.585 | 2.594 | 515,104 | -0.09(-3.53%) |
May 28, 2009 | 2.741 | 2.805 | 2.585 | 2.689 | 294,725 | -0.03(-0.95%) |
May 27, 2009 | 2.775 | 2.810 | 2.706 | 2.715 | 311,583 | -0.09(-3.37%) |
May 26, 2009 | 2.723 | 2.904 | 2.611 | 2.810 | 720,041 | +0.06(+2.19%) |
May 22, 2009 | 2.810 | 2.810 | 2.732 | 2.749 | 247,556 | -0.04(-1.54%) |
May 21, 2009 | 2.706 | 2.810 | 2.672 | 2.792 | 391,879 | +0.03(+0.93%) |
May 20, 2009 | 2.861 | 2.982 | 2.758 | 2.766 | 529,187 | -0.06(-2.13%) |
May 19, 2009 | 2.827 | 2.878 | 2.680 | 2.827 | 631,376 | +0.02(+0.61%) |
May 18, 2009 | 2.482 | 2.844 | 2.482 | 2.810 | 595,779 | +0.33(+13.19%) |
May 15, 2009 | 2.465 | 2.672 | 2.439 | 2.482 | 591,153 | +0.01(+0.35%) |
May 14, 2009 | 2.327 | 2.585 | 2.232 | 2.473 | 551,944 | +0.17(+7.49%) |
May 13, 2009 | 2.473 | 2.499 | 2.275 | 2.301 | 589,370 | -0.22(-8.56%) |
May 12, 2009 | 2.835 | 3.051 | 2.336 | 2.517 | 1,426,488 | -0.28(-10.15%) |
May 11, 2009 | 2.973 | 3.042 | 2.792 | 2.801 | 689,620 | -0.20(-6.61%) |
May 08, 2009 | 2.698 | 3.016 | 2.663 | 2.999 | 773,065 | +0.35(+13.36%) |
May 07, 2009 | 2.698 | 2.939 | 2.620 | 2.646 | 422,751 | -0.02(-0.65%) |
May 06, 2009 | 2.542 | 2.672 | 2.491 | 2.663 | 577,677 | +0.10(+4.04%) |
May 05, 2009 | 2.473 | 2.577 | 2.456 | 2.560 | 468,674 | +0.08(+3.13%) |
May 04, 2009 | 2.465 | 2.482 | 2.456 | 2.482 | 661,565 | +0.08(+3.23%) |
May 01, 2009 | 2.353 | 2.448 | 2.310 | 2.404 | 261,033 | +0.04(+1.82%) |
Apr 30, 2009 | 2.439 | 2.525 | 2.327 | 2.361 | 398,509 | -0.04(-1.79%) |
Apr 29, 2009 | 2.361 | 2.439 | 2.301 | 2.404 | 419,118 | +0.06(+2.57%) |
Apr 28, 2009 | 2.318 | 2.465 | 2.318 | 2.344 | 228,767 | -0.08(-3.20%) |
Apr 27, 2009 | 2.448 | 2.499 | 2.292 | 2.422 | 310,525 | -0.12(-4.75%) |
Apr 24, 2009 | 2.508 | 2.594 | 2.439 | 2.542 | 528,952 | +0.06(+2.43%) |
Apr 23, 2009 | 2.654 | 2.698 | 2.473 | 2.482 | 770,637 | -0.16(-6.19%) |
Apr 22, 2009 | 2.361 | 2.663 | 2.292 | 2.646 | 667,704 | +0.29(+12.45%) |
Apr 21, 2009 | 2.198 | 2.387 | 2.198 | 2.353 | 423,770 | +0.14(+6.23%) |
Apr 20, 2009 | 2.456 | 2.482 | 2.206 | 2.215 | 307,347 | -0.32(-12.58%) |
Apr 17, 2009 | 2.560 | 2.568 | 2.499 | 2.534 | 402,754 | -0.01(-0.34%) |
Apr 16, 2009 | 2.491 | 2.551 | 2.370 | 2.542 | 377,022 | +0.09(+3.51%) |
Apr 15, 2009 | 2.301 | 2.456 | 2.301 | 2.456 | 219,866 | +0.13(+5.56%) |
Apr 14, 2009 | 2.404 | 2.499 | 2.301 | 2.327 | 381,903 | -0.13(-5.26%) |
Apr 13, 2009 | 2.430 | 2.473 | 2.344 | 2.456 | 237,222 | +0.00(+0.00%) |
Apr 09, 2009 | 2.301 | 2.456 | 2.301 | 2.456 | 583,016 | +0.22(+10.04%) |
Apr 08, 2009 | 2.103 | 2.232 | 2.077 | 2.232 | 227,554 | +0.16(+7.47%) |
Apr 07, 2009 | 2.301 | 2.370 | 2.077 | 2.077 | 470,066 | -0.28(-11.72%) |
Apr 06, 2009 | 2.292 | 2.370 | 2.232 | 2.353 | 398,177 | +0.03(+1.11%) |
Apr 03, 2009 | 2.361 | 2.379 | 2.232 | 2.327 | 325,907 | -0.03(-1.46%) |
Apr 02, 2009 | 2.249 | 2.379 | 2.249 | 2.361 | 509,423 | +0.21(+9.60%) |