Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.220 | 2.240 | 2.150 | 2.150 | 253,997 | -0.06(-2.71%) |
Jun 29, 2009 | 2.260 | 2.300 | 2.200 | 2.210 | 221,035 | -0.05(-2.21%) |
Jun 26, 2009 | 2.190 | 2.290 | 2.160 | 2.260 | 991,705 | +0.06(+2.73%) |
Jun 25, 2009 | 2.200 | 2.210 | 2.150 | 2.200 | 256,693 | +0.05(+2.33%) |
Jun 24, 2009 | 2.190 | 2.210 | 2.150 | 2.150 | 250,103 | -0.01(-0.46%) |
Jun 23, 2009 | 2.160 | 2.200 | 2.120 | 2.160 | 277,893 | +0.02(+0.93%) |
Jun 22, 2009 | 2.230 | 2.230 | 2.140 | 2.140 | 481,055 | -0.09(-4.04%) |
Jun 19, 2009 | 2.250 | 2.250 | 2.190 | 2.230 | 623,362 | +0.02(+0.90%) |
Jun 18, 2009 | 2.190 | 2.220 | 2.160 | 2.210 | 186,223 | +0.01(+0.45%) |
Jun 17, 2009 | 2.160 | 2.210 | 2.160 | 2.200 | 249,025 | +0.05(+2.33%) |
Jun 16, 2009 | 2.220 | 2.250 | 2.150 | 2.150 | 325,131 | -0.07(-3.15%) |
Jun 15, 2009 | 2.300 | 2.310 | 2.160 | 2.220 | 591,092 | -0.08(-3.48%) |
Jun 12, 2009 | 2.330 | 2.360 | 2.280 | 2.300 | 393,290 | -0.01(-0.43%) |
Jun 11, 2009 | 2.360 | 2.360 | 2.300 | 2.310 | 421,216 | -0.03(-1.28%) |
Jun 10, 2009 | 2.450 | 2.470 | 2.340 | 2.340 | 395,485 | -0.06(-2.50%) |
Jun 09, 2009 | 2.390 | 2.430 | 2.380 | 2.400 | 267,050 | +0.04(+1.69%) |
Jun 08, 2009 | 2.400 | 2.520 | 2.340 | 2.360 | 608,477 | -0.13(-5.22%) |
Jun 05, 2009 | 2.580 | 2.630 | 2.470 | 2.490 | 410,944 | -0.07(-2.73%) |
Jun 04, 2009 | 2.660 | 2.660 | 2.540 | 2.560 | 360,129 | -0.06(-2.29%) |
Jun 03, 2009 | 2.660 | 2.660 | 2.530 | 2.620 | 413,832 | -0.04(-1.50%) |
Jun 02, 2009 | 2.540 | 2.690 | 2.515 | 2.660 | 892,326 | +0.11(+4.31%) |
Jun 01, 2009 | 2.590 | 2.620 | 2.490 | 2.550 | 1,181,185 | +0.03(+1.19%) |
May 29, 2009 | 2.340 | 2.520 | 2.340 | 2.520 | 1,671,558 | +0.20(+8.62%) |
May 28, 2009 | 2.330 | 2.400 | 2.300 | 2.320 | 524,231 | +0.05(+2.20%) |
May 27, 2009 | 2.380 | 2.400 | 2.260 | 2.270 | 658,815 | -0.12(-5.02%) |
May 26, 2009 | 2.270 | 2.450 | 2.270 | 2.390 | 1,015,122 | +0.11(+4.82%) |
May 22, 2009 | 2.220 | 2.340 | 2.160 | 2.280 | 866,702 | +0.08(+3.64%) |
May 21, 2009 | 2.240 | 2.270 | 2.140 | 2.200 | 808,787 | -0.05(-2.22%) |
May 20, 2009 | 2.270 | 2.300 | 2.220 | 2.250 | 644,548 | +0.01(+0.45%) |
May 19, 2009 | 2.200 | 2.290 | 2.200 | 2.240 | 400,370 | +0.02(+0.90%) |
May 18, 2009 | 2.150 | 2.300 | 2.150 | 2.220 | 1,302,908 | +0.04(+1.83%) |
May 15, 2009 | 2.290 | 2.290 | 2.150 | 2.180 | 507,065 | -0.09(-3.96%) |
May 14, 2009 | 2.150 | 2.360 | 2.130 | 2.270 | 920,638 | +0.12(+5.58%) |
May 13, 2009 | 2.280 | 2.300 | 2.140 | 2.150 | 647,844 | -0.16(-6.93%) |
May 12, 2009 | 2.330 | 2.402 | 2.270 | 2.310 | 346,807 | -0.08(-3.35%) |
May 11, 2009 | 2.420 | 2.480 | 2.320 | 2.390 | 465,987 | -0.13(-5.16%) |
May 08, 2009 | 2.560 | 2.560 | 2.410 | 2.520 | 658,537 | +0.05(+2.02%) |
May 07, 2009 | 2.640 | 2.740 | 2.400 | 2.470 | 785,886 | -0.18(-6.79%) |
May 06, 2009 | 2.710 | 2.740 | 2.480 | 2.650 | 1,901,813 | -0.36(-11.96%) |
May 05, 2009 | 3.000 | 3.100 | 2.900 | 3.010 | 1,658,696 | +0.12(+4.15%) |
May 04, 2009 | 2.870 | 2.900 | 2.730 | 2.890 | 562,735 | +0.13(+4.71%) |
May 01, 2009 | 2.730 | 2.800 | 2.680 | 2.760 | 515,287 | +0.08(+2.99%) |
Apr 30, 2009 | 2.820 | 2.900 | 2.680 | 2.680 | 831,278 | -0.10(-3.60%) |
Apr 29, 2009 | 2.760 | 2.810 | 2.700 | 2.780 | 461,981 | +0.05(+1.83%) |
Apr 28, 2009 | 2.710 | 2.990 | 2.600 | 2.730 | 1,878,262 | +0.01(+0.37%) |
Apr 27, 2009 | 2.600 | 2.820 | 2.410 | 2.720 | 667,829 | +0.05(+1.87%) |
Apr 24, 2009 | 2.400 | 2.670 | 2.380 | 2.670 | 1,231,686 | +0.31(+13.14%) |
Apr 23, 2009 | 2.100 | 2.440 | 2.080 | 2.360 | 2,527,439 | +0.26(+12.38%) |
Apr 22, 2009 | 1.950 | 2.130 | 1.810 | 2.100 | 2,198,561 | +0.10(+5.00%) |
Apr 21, 2009 | 1.960 | 2.000 | 1.930 | 2.000 | 256,446 | +0.05(+2.56%) |
Apr 20, 2009 | 2.020 | 2.030 | 1.940 | 1.950 | 257,191 | -0.12(-5.80%) |
Apr 17, 2009 | 2.060 | 2.100 | 2.010 | 2.070 | 310,384 | +0.02(+0.98%) |
Apr 16, 2009 | 1.970 | 2.060 | 1.950 | 2.050 | 375,053 | +0.10(+5.13%) |
Apr 15, 2009 | 2.090 | 2.130 | 1.900 | 1.950 | 391,559 | +0.00(+0.00%) |
Apr 14, 2009 | 2.080 | 2.110 | 1.950 | 1.950 | 589,486 | -0.16(-7.58%) |
Apr 13, 2009 | 2.070 | 2.140 | 2.040 | 2.110 | 583,409 | -0.03(-1.40%) |
Apr 09, 2009 | 1.880 | 2.140 | 1.790 | 2.140 | 1,119,840 | +0.31(+16.94%) |
Apr 08, 2009 | 1.620 | 1.830 | 1.620 | 1.830 | 962,724 | +0.23(+14.38%) |
Apr 07, 2009 | 1.650 | 1.660 | 1.600 | 1.600 | 257,974 | -0.05(-3.03%) |
Apr 06, 2009 | 1.720 | 1.760 | 1.610 | 1.650 | 260,337 | -0.07(-4.07%) |
Apr 03, 2009 | 1.740 | 1.740 | 1.670 | 1.720 | 156,276 | +0.02(+1.18%) |
Apr 02, 2009 | 1.700 | 1.780 | 1.650 | 1.700 | 675,130 | +0.05(+3.03%) |