Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.545 | 2.602 | 2.525 | 2.595 | 392,785 | +0.05(+2.08%) |
Jun 29, 2009 | 2.562 | 2.590 | 2.538 | 2.542 | 462,616 | -0.02(-0.94%) |
Jun 26, 2009 | 2.602 | 2.614 | 2.562 | 2.566 | 372,277 | -0.02(-0.65%) |
Jun 25, 2009 | 2.588 | 2.607 | 2.571 | 2.583 | 361,915 | -0.01(-0.28%) |
Jun 24, 2009 | 2.562 | 2.605 | 2.552 | 2.590 | 339,717 | +0.03(+1.22%) |
Jun 23, 2009 | 2.564 | 2.594 | 2.552 | 2.559 | 139,450 | -0.00(-0.09%) |
Jun 22, 2009 | 2.569 | 2.583 | 2.531 | 2.562 | 207,683 | -0.03(-1.02%) |
Jun 19, 2009 | 2.590 | 2.612 | 2.569 | 2.588 | 247,259 | -0.01(-0.55%) |
Jun 18, 2009 | 2.595 | 2.614 | 2.566 | 2.602 | 355,252 | +0.03(+1.31%) |
Jun 17, 2009 | 2.631 | 2.631 | 2.564 | 2.569 | 549,202 | -0.01(-0.37%) |
Jun 16, 2009 | 2.540 | 2.607 | 2.521 | 2.578 | 639,433 | +0.09(+3.67%) |
Jun 15, 2009 | 2.499 | 2.501 | 2.458 | 2.487 | 475,817 | -0.04(-1.52%) |
Jun 12, 2009 | 2.516 | 2.552 | 2.516 | 2.525 | 456,840 | +0.00(+0.10%) |
Jun 11, 2009 | 2.538 | 2.595 | 2.518 | 2.523 | 588,899 | -0.03(-1.22%) |
Jun 10, 2009 | 2.696 | 2.727 | 2.530 | 2.554 | 766,024 | -0.12(-4.58%) |
Jun 09, 2009 | 2.691 | 2.723 | 2.648 | 2.677 | 398,183 | -0.00(-0.09%) |
Jun 08, 2009 | 2.696 | 2.742 | 2.679 | 2.679 | 400,517 | -0.06(-2.11%) |
Jun 05, 2009 | 2.727 | 2.751 | 2.691 | 2.737 | 464,643 | +0.06(+2.26%) |
Jun 04, 2009 | 2.619 | 2.696 | 2.610 | 2.676 | 624,356 | +0.07(+2.75%) |
Jun 03, 2009 | 2.509 | 2.605 | 2.509 | 2.605 | 463,590 | +0.06(+2.26%) |
Jun 02, 2009 | 2.475 | 2.554 | 2.456 | 2.547 | 496,521 | +0.08(+3.41%) |
Jun 01, 2009 | 2.576 | 2.576 | 2.444 | 2.463 | 913,069 | -0.06(-2.38%) |
May 29, 2009 | 2.499 | 2.523 | 2.470 | 2.523 | 285,184 | +0.04(+1.49%) |
May 28, 2009 | 2.453 | 2.499 | 2.449 | 2.486 | 226,252 | +0.02(+0.93%) |
May 27, 2009 | 2.499 | 2.509 | 2.461 | 2.463 | 258,579 | -0.01(-0.29%) |
May 26, 2009 | 2.403 | 2.473 | 2.403 | 2.470 | 489,966 | +0.05(+2.09%) |
May 22, 2009 | 2.439 | 2.446 | 2.408 | 2.420 | 235,948 | -0.02(-0.71%) |
May 21, 2009 | 2.461 | 2.463 | 2.403 | 2.437 | 440,514 | -0.03(-1.34%) |
May 20, 2009 | 2.468 | 2.523 | 2.463 | 2.470 | 504,132 | +0.01(+0.29%) |
May 19, 2009 | 2.362 | 2.477 | 2.350 | 2.463 | 513,167 | +0.10(+4.27%) |
May 18, 2009 | 2.304 | 2.381 | 2.297 | 2.362 | 397,288 | +0.06(+2.61%) |
May 15, 2009 | 2.300 | 2.336 | 2.288 | 2.302 | 310,761 | -0.00(-0.21%) |
May 14, 2009 | 2.297 | 2.340 | 2.223 | 2.307 | 453,461 | +0.01(+0.52%) |
May 13, 2009 | 2.389 | 2.391 | 2.290 | 2.295 | 552,132 | -0.09(-3.83%) |
May 12, 2009 | 2.350 | 2.389 | 2.345 | 2.386 | 332,380 | +0.03(+1.22%) |
May 11, 2009 | 2.355 | 2.386 | 2.319 | 2.357 | 430,339 | -0.01(-0.41%) |
May 08, 2009 | 2.304 | 2.372 | 2.304 | 2.367 | 411,537 | +0.08(+3.47%) |
May 07, 2009 | 2.343 | 2.343 | 2.244 | 2.288 | 545,402 | -0.04(-1.55%) |
May 06, 2009 | 2.355 | 2.367 | 2.273 | 2.324 | 583,123 | -0.02(-0.72%) |
May 05, 2009 | 2.304 | 2.355 | 2.295 | 2.340 | 472,750 | +0.05(+2.10%) |
May 04, 2009 | 2.242 | 2.304 | 2.242 | 2.292 | 531,836 | +0.07(+3.02%) |
May 01, 2009 | 2.355 | 2.355 | 2.204 | 2.225 | 325,776 | +0.02(+0.76%) |
Apr 30, 2009 | 2.223 | 2.247 | 2.165 | 2.208 | 510,083 | +0.04(+1.88%) |
Apr 29, 2009 | 2.151 | 2.175 | 2.136 | 2.167 | 403,027 | +0.04(+1.92%) |
Apr 28, 2009 | 2.107 | 2.170 | 2.095 | 2.127 | 334,931 | +0.02(+1.03%) |
Apr 27, 2009 | 2.067 | 2.139 | 2.047 | 2.105 | 479,396 | +0.01(+0.46%) |
Apr 24, 2009 | 2.098 | 2.129 | 2.076 | 2.095 | 414,775 | +0.01(+0.69%) |
Apr 23, 2009 | 2.170 | 2.172 | 2.067 | 2.081 | 719,493 | -0.08(-3.78%) |
Apr 22, 2009 | 2.170 | 2.218 | 2.163 | 2.163 | 505,997 | -0.06(-2.49%) |
Apr 21, 2009 | 2.115 | 2.242 | 2.067 | 2.218 | 477,419 | +0.09(+4.18%) |
Apr 20, 2009 | 2.283 | 2.304 | 2.115 | 2.129 | 700,109 | -0.19(-8.00%) |
Apr 17, 2009 | 2.319 | 2.340 | 2.295 | 2.314 | 392,128 | +0.01(+0.31%) |
Apr 16, 2009 | 2.191 | 2.326 | 2.172 | 2.307 | 529,847 | +0.12(+5.49%) |
Apr 15, 2009 | 2.117 | 2.220 | 2.117 | 2.187 | 453,095 | +0.05(+2.48%) |
Apr 14, 2009 | 2.163 | 2.182 | 2.127 | 2.134 | 254,138 | -0.04(-1.66%) |
Apr 13, 2009 | 2.103 | 2.179 | 2.074 | 2.170 | 373,983 | +0.07(+3.20%) |
Apr 09, 2009 | 2.100 | 2.127 | 2.040 | 2.103 | 533,155 | +0.08(+3.80%) |
Apr 08, 2009 | 2.009 | 2.036 | 1.992 | 2.026 | 285,512 | +0.02(+0.92%) |
Apr 07, 2009 | 1.954 | 2.026 | 1.949 | 2.007 | 288,346 | +0.04(+1.99%) |
Apr 06, 2009 | 2.016 | 2.021 | 1.958 | 1.968 | 403,164 | -0.03(-1.44%) |
Apr 03, 2009 | 2.107 | 2.107 | 1.954 | 1.997 | 593,061 | +0.05(+2.59%) |
Apr 02, 2009 | 1.915 | 2.057 | 1.915 | 1.946 | 558,287 | +0.06(+3.05%) |