Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.106 | 2.132 | 2.070 | 2.083 | 2,198,288 | +0.00(+0.12%) |
Jun 29, 2009 | 2.015 | 2.121 | 2.015 | 2.080 | 3,067,715 | +0.05(+2.55%) |
Jun 26, 2009 | 2.065 | 2.098 | 1.982 | 2.028 | 6,075,399 | -0.00(-0.13%) |
Jun 25, 2009 | 2.067 | 2.067 | 1.956 | 2.031 | 2,960,987 | +0.06(+3.29%) |
Jun 24, 2009 | 1.997 | 2.036 | 1.956 | 1.966 | 1,499,627 | +0.01(+0.66%) |
Jun 23, 2009 | 2.041 | 2.134 | 1.946 | 1.953 | 1,990,106 | -0.09(-4.18%) |
Jun 22, 2009 | 2.119 | 2.158 | 2.013 | 2.039 | 3,093,618 | -0.10(-4.48%) |
Jun 19, 2009 | 2.108 | 2.145 | 2.072 | 2.134 | 4,134,074 | +0.05(+2.61%) |
Jun 18, 2009 | 2.008 | 2.090 | 2.003 | 2.080 | 2,878,075 | +0.07(+3.74%) |
Jun 17, 2009 | 1.897 | 2.028 | 1.848 | 2.005 | 3,458,038 | +0.11(+5.58%) |
Jun 16, 2009 | 2.003 | 2.013 | 1.897 | 1.899 | 1,900,212 | -0.11(-5.65%) |
Jun 15, 2009 | 2.008 | 2.028 | 1.966 | 2.013 | 2,531,616 | -0.01(-0.64%) |
Jun 12, 2009 | 1.995 | 2.041 | 1.925 | 2.026 | 2,295,539 | +0.03(+1.55%) |
Jun 11, 2009 | 2.070 | 2.080 | 1.995 | 1.995 | 3,375,675 | -0.15(-7.10%) |
Jun 10, 2009 | 2.176 | 2.178 | 2.096 | 2.147 | 4,055,311 | +0.00(+0.12%) |
Jun 09, 2009 | 2.170 | 2.170 | 2.127 | 2.145 | 2,520,621 | +0.03(+1.34%) |
Jun 08, 2009 | 2.119 | 2.137 | 2.065 | 2.116 | 3,329,118 | -0.02(-0.97%) |
Jun 05, 2009 | 2.145 | 2.165 | 2.114 | 2.137 | 2,860,129 | +0.03(+1.22%) |
Jun 04, 2009 | 2.054 | 2.111 | 1.990 | 2.111 | 4,692,880 | +0.08(+3.81%) |
Jun 03, 2009 | 2.039 | 2.067 | 2.003 | 2.034 | 2,310,566 | -0.02(-0.76%) |
Jun 02, 2009 | 2.044 | 2.097 | 2.003 | 2.049 | 3,512,288 | -0.00(-0.13%) |
Jun 01, 2009 | 2.003 | 2.065 | 1.990 | 2.052 | 3,054,960 | +0.07(+3.79%) |
May 29, 2009 | 1.966 | 1.984 | 1.935 | 1.977 | 2,664,471 | +0.03(+1.46%) |
May 28, 2009 | 1.948 | 1.979 | 1.873 | 1.948 | 2,793,290 | +0.03(+1.48%) |
May 27, 2009 | 1.990 | 2.003 | 1.920 | 1.920 | 2,926,002 | -0.07(-3.51%) |
May 26, 2009 | 1.899 | 1.990 | 1.899 | 1.990 | 3,198,922 | +0.09(+4.62%) |
May 22, 2009 | 1.894 | 1.930 | 1.873 | 1.902 | 2,621,057 | +0.02(+0.96%) |
May 21, 2009 | 1.871 | 1.886 | 1.853 | 1.884 | 2,053,536 | -0.01(-0.55%) |
May 20, 2009 | 1.886 | 1.928 | 1.863 | 1.894 | 4,161,807 | +0.02(+0.96%) |
May 19, 2009 | 1.899 | 1.912 | 1.850 | 1.876 | 3,789,543 | -0.02(-0.96%) |
May 18, 2009 | 1.809 | 1.899 | 1.783 | 1.894 | 2,786,564 | +0.14(+7.79%) |
May 15, 2009 | 1.858 | 1.860 | 1.734 | 1.757 | 4,328,986 | -0.10(-5.56%) |
May 14, 2009 | 1.809 | 1.904 | 1.806 | 1.860 | 3,384,781 | +0.05(+3.00%) |
May 13, 2009 | 1.933 | 1.933 | 1.801 | 1.806 | 3,537,834 | -0.14(-7.42%) |
May 12, 2009 | 1.984 | 2.005 | 1.930 | 1.951 | 3,575,540 | -0.03(-1.31%) |
May 11, 2009 | 1.928 | 2.023 | 1.910 | 1.977 | 4,355,337 | +0.05(+2.55%) |
May 08, 2009 | 1.835 | 1.961 | 1.824 | 1.928 | 5,052,520 | +0.13(+7.18%) |
May 07, 2009 | 1.829 | 1.964 | 1.788 | 1.798 | 6,942,822 | +0.05(+2.81%) |
May 06, 2009 | 1.723 | 1.829 | 1.713 | 1.749 | 5,305,951 | +0.04(+2.58%) |
May 05, 2009 | 1.615 | 1.713 | 1.615 | 1.705 | 2,881,326 | +0.04(+2.17%) |
May 04, 2009 | 1.540 | 1.680 | 1.537 | 1.669 | 3,949,124 | +0.16(+10.24%) |
May 01, 2009 | 1.527 | 1.548 | 1.499 | 1.514 | 1,974,072 | -0.00(-0.17%) |
Apr 30, 2009 | 1.488 | 1.574 | 1.470 | 1.517 | 4,006,804 | +0.03(+2.09%) |
Apr 29, 2009 | 1.463 | 1.488 | 1.455 | 1.486 | 1,564,187 | +0.03(+2.31%) |
Apr 28, 2009 | 1.416 | 1.488 | 1.398 | 1.452 | 1,814,634 | +0.02(+1.63%) |
Apr 27, 2009 | 1.455 | 1.537 | 1.413 | 1.429 | 2,428,088 | -0.06(-4.33%) |
Apr 24, 2009 | 1.455 | 1.499 | 1.421 | 1.494 | 2,095,701 | +0.05(+3.40%) |
Apr 23, 2009 | 1.442 | 1.460 | 1.364 | 1.444 | 1,534,175 | +0.01(+0.54%) |
Apr 22, 2009 | 1.439 | 1.499 | 1.424 | 1.437 | 1,392,260 | -0.03(-2.28%) |
Apr 21, 2009 | 1.310 | 1.470 | 1.264 | 1.470 | 1,906,486 | +0.16(+12.01%) |
Apr 20, 2009 | 1.444 | 1.455 | 1.295 | 1.313 | 3,444,504 | -0.15(-10.09%) |
Apr 17, 2009 | 1.470 | 1.491 | 1.437 | 1.460 | 1,961,340 | -0.01(-0.35%) |
Apr 16, 2009 | 1.437 | 1.496 | 1.406 | 1.465 | 2,855,470 | +0.04(+2.53%) |
Apr 15, 2009 | 1.390 | 1.460 | 1.362 | 1.429 | 2,597,480 | +0.02(+1.47%) |
Apr 14, 2009 | 1.460 | 1.512 | 1.401 | 1.408 | 5,374,869 | -0.06(-3.88%) |
Apr 13, 2009 | 1.357 | 1.468 | 1.344 | 1.465 | 3,732,579 | +0.09(+6.78%) |
Apr 09, 2009 | 1.264 | 1.382 | 1.214 | 1.372 | 4,153,278 | +0.20(+17.22%) |
Apr 08, 2009 | 1.222 | 1.251 | 1.065 | 1.171 | 5,064,095 | -0.04(-3.62%) |
Apr 07, 2009 | 1.305 | 1.305 | 1.176 | 1.214 | 4,334,214 | -0.12(-9.09%) |
Apr 06, 2009 | 1.426 | 1.439 | 1.333 | 1.336 | 3,132,570 | -0.11(-7.68%) |
Apr 03, 2009 | 1.439 | 1.463 | 1.377 | 1.447 | 2,759,148 | +0.00(+0.00%) |
Apr 02, 2009 | 1.344 | 1.499 | 1.344 | 1.447 | 4,413,435 | +0.11(+8.53%) |