Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.960 | 2.110 | 1.960 | 2.000 | 499,655 | +0.05(+2.56%) |
Jun 29, 2009 | 2.000 | 2.100 | 1.930 | 1.950 | 630,024 | -0.08(-3.94%) |
Jun 26, 2009 | 1.840 | 2.230 | 1.770 | 2.030 | 1,508,884 | +0.17(+9.14%) |
Jun 25, 2009 | 1.810 | 1.860 | 1.760 | 1.860 | 364,121 | +0.08(+4.49%) |
Jun 24, 2009 | 1.760 | 1.800 | 1.700 | 1.780 | 412,486 | +0.05(+2.89%) |
Jun 23, 2009 | 1.680 | 1.740 | 1.680 | 1.730 | 266,525 | +0.06(+3.59%) |
Jun 22, 2009 | 1.770 | 1.780 | 1.650 | 1.670 | 520,222 | -0.12(-6.70%) |
Jun 19, 2009 | 1.920 | 1.950 | 1.750 | 1.790 | 1,068,157 | -0.09(-4.79%) |
Jun 18, 2009 | 1.920 | 1.920 | 1.850 | 1.880 | 207,427 | -0.01(-0.53%) |
Jun 17, 2009 | 1.840 | 1.980 | 1.805 | 1.890 | 993,319 | +0.01(+0.53%) |
Jun 16, 2009 | 1.780 | 1.900 | 1.730 | 1.880 | 821,718 | +0.13(+7.43%) |
Jun 15, 2009 | 1.740 | 1.750 | 1.660 | 1.750 | 812,320 | +0.01(+0.57%) |
Jun 12, 2009 | 1.750 | 1.750 | 1.640 | 1.740 | 2,541,845 | +0.03(+1.75%) |
Jun 11, 2009 | 1.640 | 1.740 | 1.630 | 1.710 | 3,341,360 | +0.10(+6.21%) |
Jun 10, 2009 | 1.680 | 1.720 | 1.600 | 1.610 | 518,816 | -0.05(-3.01%) |
Jun 09, 2009 | 1.710 | 1.730 | 1.660 | 1.660 | 673,732 | -0.03(-1.78%) |
Jun 08, 2009 | 1.750 | 1.830 | 1.690 | 1.690 | 442,780 | -0.15(-8.15%) |
Jun 05, 2009 | 1.880 | 1.880 | 1.810 | 1.840 | 140,263 | -0.01(-0.54%) |
Jun 04, 2009 | 1.880 | 1.900 | 1.830 | 1.850 | 271,288 | +0.00(+0.00%) |
Jun 03, 2009 | 1.730 | 1.890 | 1.803 | 1.850 | 270,037 | +0.03(+1.65%) |
Jun 02, 2009 | 1.730 | 1.830 | 1.730 | 1.820 | 480,255 | +0.07(+4.00%) |
Jun 01, 2009 | 1.720 | 1.750 | 1.700 | 1.750 | 289,877 | +0.10(+6.06%) |
May 29, 2009 | 1.600 | 1.670 | 1.600 | 1.650 | 623,257 | +0.00(+0.00%) |
May 28, 2009 | 1.690 | 1.710 | 1.630 | 1.650 | 311,861 | -0.02(-1.20%) |
May 27, 2009 | 1.750 | 1.770 | 1.670 | 1.670 | 248,924 | -0.09(-5.11%) |
May 26, 2009 | 1.680 | 1.760 | 1.680 | 1.760 | 278,817 | +0.06(+3.53%) |
May 22, 2009 | 1.680 | 1.750 | 1.680 | 1.700 | 126,885 | +0.03(+1.80%) |
May 21, 2009 | 1.620 | 1.700 | 1.620 | 1.670 | 207,575 | +0.02(+1.21%) |
May 20, 2009 | 1.670 | 1.750 | 1.640 | 1.650 | 282,658 | +0.00(+0.00%) |
May 19, 2009 | 1.810 | 1.820 | 1.650 | 1.650 | 358,394 | -0.13(-7.30%) |
May 18, 2009 | 1.630 | 1.780 | 1.630 | 1.780 | 339,202 | +0.17(+10.56%) |
May 15, 2009 | 1.670 | 1.670 | 1.580 | 1.610 | 208,399 | -0.01(-0.62%) |
May 14, 2009 | 1.570 | 1.670 | 1.570 | 1.620 | 229,522 | +0.04(+2.53%) |
May 13, 2009 | 1.660 | 1.670 | 1.580 | 1.580 | 222,990 | -0.10(-5.95%) |
May 12, 2009 | 1.720 | 1.750 | 1.660 | 1.680 | 143,406 | -0.03(-1.75%) |
May 11, 2009 | 1.730 | 1.750 | 1.690 | 1.710 | 133,319 | -0.06(-3.39%) |
May 08, 2009 | 1.780 | 1.790 | 1.681 | 1.770 | 148,717 | +0.03(+1.72%) |
May 07, 2009 | 1.780 | 1.800 | 1.680 | 1.740 | 282,444 | -0.03(-1.69%) |
May 06, 2009 | 1.740 | 1.790 | 1.740 | 1.770 | 205,737 | +0.06(+3.51%) |
May 05, 2009 | 1.790 | 1.810 | 1.690 | 1.710 | 271,960 | -0.09(-5.00%) |
May 04, 2009 | 1.780 | 1.800 | 1.730 | 1.800 | 217,727 | +0.06(+3.45%) |
May 01, 2009 | 1.720 | 1.770 | 1.710 | 1.740 | 173,430 | -0.02(-1.14%) |
Apr 30, 2009 | 1.800 | 1.820 | 1.720 | 1.760 | 383,868 | -0.03(-1.68%) |
Apr 29, 2009 | 1.670 | 1.800 | 1.670 | 1.790 | 239,025 | +0.13(+7.83%) |
Apr 28, 2009 | 1.680 | 1.740 | 1.640 | 1.660 | 204,730 | -0.03(-1.78%) |
Apr 27, 2009 | 1.800 | 1.800 | 1.670 | 1.690 | 328,669 | -0.16(-8.65%) |
Apr 24, 2009 | 1.790 | 1.860 | 1.750 | 1.850 | 263,950 | +0.07(+3.93%) |
Apr 23, 2009 | 1.900 | 1.905 | 1.750 | 1.780 | 314,852 | -0.12(-6.32%) |
Apr 22, 2009 | 1.840 | 1.920 | 1.800 | 1.900 | 158,007 | +0.02(+1.06%) |
Apr 21, 2009 | 1.760 | 1.900 | 1.760 | 1.880 | 171,104 | +0.12(+6.82%) |
Apr 20, 2009 | 1.920 | 1.920 | 1.760 | 1.760 | 210,130 | -0.21(-10.66%) |
Apr 17, 2009 | 1.990 | 1.990 | 1.910 | 1.970 | 148,239 | -0.01(-0.51%) |
Apr 16, 2009 | 1.900 | 1.990 | 1.890 | 1.980 | 134,471 | +0.07(+3.66%) |
Apr 15, 2009 | 1.790 | 1.910 | 1.770 | 1.910 | 72,508 | +0.11(+6.11%) |
Apr 14, 2009 | 1.890 | 1.920 | 1.800 | 1.800 | 226,821 | -0.10(-5.26%) |
Apr 13, 2009 | 1.830 | 1.900 | 1.780 | 1.900 | 154,804 | +0.07(+3.83%) |
Apr 09, 2009 | 1.830 | 1.870 | 1.780 | 1.830 | 231,440 | +0.05(+2.81%) |
Apr 08, 2009 | 1.760 | 1.790 | 1.730 | 1.780 | 112,913 | +0.03(+1.71%) |
Apr 07, 2009 | 1.750 | 1.850 | 1.750 | 1.750 | 203,935 | -0.08(-4.37%) |
Apr 06, 2009 | 1.830 | 1.850 | 1.740 | 1.830 | 198,034 | -0.02(-1.08%) |
Apr 03, 2009 | 1.810 | 1.870 | 1.650 | 1.850 | 189,897 | +0.04(+2.21%) |
Apr 02, 2009 | 1.640 | 1.820 | 1.640 | 1.810 | 440,155 | +0.22(+13.84%) |