Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.103 | 2.138 | 2.079 | 2.113 | 1,703,571 | +0.01(+0.33%) |
Jun 29, 2009 | 2.145 | 2.169 | 2.072 | 2.107 | 1,173,630 | -0.02(-0.82%) |
Jun 26, 2009 | 2.026 | 2.141 | 2.023 | 2.124 | 4,388,486 | +0.08(+3.74%) |
Jun 25, 2009 | 2.026 | 2.047 | 2.013 | 2.047 | 2,632,201 | +0.02(+1.03%) |
Jun 24, 2009 | 1.974 | 2.047 | 1.967 | 2.026 | 1,269,780 | +0.08(+4.11%) |
Jun 23, 2009 | 1.967 | 1.995 | 1.943 | 1.946 | 1,827,468 | +0.00(+0.18%) |
Jun 22, 2009 | 1.964 | 2.013 | 1.936 | 1.943 | 1,311,718 | -0.05(-2.45%) |
Jun 19, 2009 | 2.033 | 2.051 | 1.985 | 1.992 | 2,236,962 | -0.01(-0.52%) |
Jun 18, 2009 | 1.981 | 2.026 | 1.957 | 2.002 | 1,171,455 | +0.02(+1.05%) |
Jun 17, 2009 | 2.054 | 2.075 | 1.957 | 1.981 | 2,038,693 | -0.07(-3.40%) |
Jun 16, 2009 | 2.113 | 2.120 | 2.037 | 2.051 | 1,492,145 | -0.03(-1.67%) |
Jun 15, 2009 | 2.176 | 2.176 | 1.981 | 2.086 | 4,500,720 | -0.12(-5.37%) |
Jun 12, 2009 | 2.173 | 2.207 | 2.152 | 2.204 | 2,925,316 | +0.01(+0.64%) |
Jun 11, 2009 | 2.211 | 2.274 | 2.187 | 2.190 | 2,135,558 | -0.02(-1.10%) |
Jun 10, 2009 | 2.249 | 2.263 | 2.152 | 2.214 | 2,868,823 | -0.03(-1.24%) |
Jun 09, 2009 | 2.315 | 2.331 | 2.242 | 2.242 | 1,971,969 | -0.13(-5.43%) |
Jun 08, 2009 | 2.326 | 2.392 | 2.284 | 2.371 | 2,561,767 | +0.03(+1.49%) |
Jun 05, 2009 | 2.423 | 2.423 | 2.326 | 2.336 | 1,793,693 | -0.05(-2.04%) |
Jun 04, 2009 | 2.378 | 2.402 | 2.312 | 2.385 | 1,926,602 | +0.07(+3.16%) |
Jun 03, 2009 | 2.329 | 2.379 | 2.270 | 2.312 | 2,389,970 | -0.00(-0.15%) |
Jun 02, 2009 | 2.270 | 2.402 | 2.246 | 2.315 | 2,517,822 | +0.05(+2.15%) |
Jun 01, 2009 | 2.256 | 2.357 | 2.211 | 2.267 | 2,763,729 | +0.07(+3.33%) |
May 29, 2009 | 2.120 | 2.194 | 2.061 | 2.194 | 2,733,179 | +0.07(+3.45%) |
May 28, 2009 | 2.113 | 2.131 | 2.030 | 2.120 | 2,473,383 | +0.05(+2.35%) |
May 27, 2009 | 2.086 | 2.107 | 2.013 | 2.072 | 4,071,834 | -0.01(-0.67%) |
May 26, 2009 | 1.929 | 2.086 | 1.905 | 2.086 | 2,260,498 | +0.16(+8.51%) |
May 22, 2009 | 1.957 | 1.957 | 1.908 | 1.922 | 874,351 | -0.01(-0.54%) |
May 21, 2009 | 1.891 | 1.939 | 1.845 | 1.932 | 2,183,602 | +0.01(+0.73%) |
May 20, 2009 | 1.863 | 1.932 | 1.831 | 1.918 | 4,931,369 | +0.08(+4.55%) |
May 19, 2009 | 1.887 | 1.891 | 1.807 | 1.835 | 1,944,547 | -0.03(-1.68%) |
May 18, 2009 | 1.737 | 1.873 | 1.734 | 1.866 | 2,605,184 | +0.15(+8.94%) |
May 15, 2009 | 1.755 | 1.811 | 1.710 | 1.713 | 2,835,978 | -0.06(-3.34%) |
May 14, 2009 | 1.748 | 1.828 | 1.720 | 1.772 | 3,899,813 | +0.03(+1.80%) |
May 13, 2009 | 1.873 | 1.898 | 1.741 | 1.741 | 2,812,077 | -0.17(-8.76%) |
May 12, 2009 | 1.922 | 1.950 | 1.877 | 1.908 | 1,867,849 | +0.00(+0.18%) |
May 11, 2009 | 1.877 | 1.939 | 1.845 | 1.905 | 1,568,361 | -0.02(-0.91%) |
May 08, 2009 | 1.880 | 1.943 | 1.863 | 1.922 | 3,348,320 | +0.10(+5.54%) |
May 07, 2009 | 1.939 | 1.939 | 1.818 | 1.821 | 4,566,754 | -0.06(-3.15%) |
May 06, 2009 | 1.932 | 1.957 | 1.842 | 1.880 | 5,270,931 | -0.03(-1.82%) |
May 05, 2009 | 1.999 | 1.999 | 1.870 | 1.915 | 3,221,476 | -0.10(-4.84%) |
May 04, 2009 | 1.953 | 2.023 | 1.939 | 2.013 | 3,645,536 | +0.08(+4.14%) |
May 01, 2009 | 1.863 | 1.966 | 1.845 | 1.932 | 2,923,490 | +0.07(+3.93%) |
Apr 30, 2009 | 1.821 | 1.905 | 1.811 | 1.859 | 2,902,415 | +0.05(+2.89%) |
Apr 29, 2009 | 1.751 | 1.824 | 1.741 | 1.807 | 2,058,478 | +0.07(+3.80%) |
Apr 28, 2009 | 1.727 | 1.824 | 1.717 | 1.741 | 3,070,676 | -0.01(-0.79%) |
Apr 27, 2009 | 1.814 | 1.835 | 1.737 | 1.755 | 2,859,291 | -0.11(-5.97%) |
Apr 24, 2009 | 1.765 | 1.880 | 1.737 | 1.866 | 2,584,040 | +0.12(+6.77%) |
Apr 23, 2009 | 1.724 | 1.769 | 1.675 | 1.748 | 3,251,259 | +0.02(+1.21%) |
Apr 22, 2009 | 1.654 | 1.790 | 1.609 | 1.727 | 4,728,533 | +0.06(+3.77%) |
Apr 21, 2009 | 1.515 | 1.692 | 1.473 | 1.664 | 3,796,523 | +0.14(+9.38%) |
Apr 20, 2009 | 1.685 | 1.692 | 1.487 | 1.522 | 2,415,005 | -0.21(-12.25%) |
Apr 17, 2009 | 1.657 | 1.748 | 1.616 | 1.734 | 1,936,046 | +0.08(+5.06%) |
Apr 16, 2009 | 1.588 | 1.699 | 1.535 | 1.650 | 1,622,950 | +0.06(+3.72%) |
Apr 15, 2009 | 1.473 | 1.605 | 1.469 | 1.591 | 1,693,499 | +0.11(+7.78%) |
Apr 14, 2009 | 1.532 | 1.591 | 1.448 | 1.476 | 1,975,608 | -0.07(-4.50%) |
Apr 13, 2009 | 1.441 | 1.567 | 1.424 | 1.546 | 1,704,206 | +0.09(+5.97%) |
Apr 09, 2009 | 1.424 | 1.480 | 1.424 | 1.459 | 2,300,773 | +0.08(+5.81%) |
Apr 08, 2009 | 1.375 | 1.414 | 1.344 | 1.379 | 1,022,365 | +0.02(+1.54%) |
Apr 07, 2009 | 1.448 | 1.448 | 1.347 | 1.358 | 1,082,537 | -0.09(-6.25%) |
Apr 06, 2009 | 1.441 | 1.455 | 1.379 | 1.448 | 1,926,689 | +0.02(+1.71%) |
Apr 03, 2009 | 1.375 | 1.438 | 1.358 | 1.424 | 2,379,676 | +0.04(+3.02%) |
Apr 02, 2009 | 1.368 | 1.435 | 1.365 | 1.382 | 2,315,331 | +0.03(+2.58%) |