Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.031 | 2.033 | 1.987 | 1.994 | 369,589 | -0.04(-1.73%) |
Jun 29, 2009 | 2.003 | 2.029 | 1.984 | 2.029 | 310,933 | +0.03(+1.53%) |
Jun 26, 2009 | 1.991 | 2.008 | 1.975 | 1.998 | 151,898 | +0.02(+1.07%) |
Jun 25, 2009 | 1.954 | 1.991 | 1.954 | 1.977 | 240,096 | +0.02(+1.20%) |
Jun 24, 2009 | 1.949 | 1.968 | 1.937 | 1.954 | 233,603 | +0.00(+0.00%) |
Jun 23, 2009 | 1.977 | 1.977 | 1.909 | 1.954 | 711,937 | +0.01(+0.48%) |
Jun 22, 2009 | 1.970 | 1.970 | 1.921 | 1.944 | 395,576 | -0.01(-0.60%) |
Jun 19, 2009 | 1.982 | 1.989 | 1.933 | 1.956 | 242,352 | +0.01(+0.72%) |
Jun 18, 2009 | 1.740 | 1.963 | 1.736 | 1.942 | 226,815 | +0.04(+1.97%) |
Jun 17, 2009 | 1.893 | 1.920 | 1.860 | 1.904 | 433,049 | -0.01(-0.73%) |
Jun 16, 2009 | 2.019 | 2.019 | 1.897 | 1.919 | 911,158 | -0.08(-3.76%) |
Jun 15, 2009 | 2.038 | 2.038 | 1.970 | 1.994 | 306,307 | -0.04(-2.19%) |
Jun 12, 2009 | 2.052 | 2.083 | 2.005 | 2.038 | 329,147 | -0.02(-1.14%) |
Jun 11, 2009 | 2.052 | 2.062 | 2.002 | 2.062 | 410,682 | +0.01(+0.34%) |
Jun 10, 2009 | 2.050 | 2.071 | 2.038 | 2.055 | 377,071 | -0.00(-0.23%) |
Jun 09, 2009 | 2.005 | 2.064 | 2.005 | 2.059 | 594,340 | +0.06(+3.05%) |
Jun 08, 2009 | 1.984 | 2.015 | 1.981 | 1.998 | 533,502 | +0.01(+0.59%) |
Jun 05, 2009 | 2.019 | 2.019 | 1.965 | 1.987 | 419,772 | -0.00(-0.12%) |
Jun 04, 2009 | 1.975 | 2.005 | 1.954 | 1.989 | 511,855 | +0.04(+2.05%) |
Jun 03, 2009 | 1.923 | 1.965 | 1.900 | 1.949 | 469,291 | +0.03(+1.59%) |
Jun 02, 2009 | 1.900 | 1.935 | 1.881 | 1.919 | 472,945 | +0.03(+1.74%) |
Jun 01, 2009 | 1.876 | 1.923 | 1.872 | 1.886 | 509,996 | +0.01(+0.50%) |
May 29, 2009 | 1.853 | 1.876 | 1.832 | 1.876 | 570,852 | +0.05(+2.96%) |
May 28, 2009 | 1.808 | 1.822 | 1.800 | 1.822 | 198,304 | +0.04(+2.37%) |
May 27, 2009 | 1.794 | 1.806 | 1.761 | 1.780 | 410,460 | -0.01(-0.78%) |
May 26, 2009 | 1.761 | 1.806 | 1.743 | 1.794 | 413,219 | +0.03(+1.73%) |
May 22, 2009 | 1.747 | 1.773 | 1.722 | 1.764 | 271,532 | +0.03(+1.62%) |
May 21, 2009 | 1.782 | 1.782 | 1.726 | 1.736 | 237,943 | -0.05(-2.63%) |
May 20, 2009 | 1.785 | 1.790 | 1.747 | 1.782 | 360,861 | +0.03(+1.47%) |
May 19, 2009 | 1.782 | 1.790 | 1.736 | 1.757 | 368,599 | -0.01(-0.79%) |
May 18, 2009 | 1.700 | 1.782 | 1.689 | 1.771 | 480,871 | +0.08(+4.43%) |
May 15, 2009 | 1.677 | 1.696 | 1.642 | 1.696 | 381,237 | +0.05(+2.85%) |
May 14, 2009 | 1.644 | 1.677 | 1.628 | 1.649 | 263,525 | +0.00(+0.00%) |
May 13, 2009 | 1.700 | 1.700 | 1.646 | 1.649 | 375,873 | -0.06(-3.70%) |
May 12, 2009 | 1.747 | 1.750 | 1.698 | 1.712 | 371,085 | -0.02(-0.95%) |
May 11, 2009 | 1.663 | 1.771 | 1.663 | 1.729 | 484,111 | +0.08(+4.84%) |
May 08, 2009 | 1.597 | 1.665 | 1.597 | 1.649 | 542,008 | +0.06(+3.99%) |
May 07, 2009 | 1.581 | 1.663 | 1.550 | 1.585 | 705,759 | +0.00(+0.30%) |
May 06, 2009 | 1.571 | 1.600 | 1.560 | 1.581 | 497,563 | +0.01(+0.75%) |
May 05, 2009 | 1.567 | 1.569 | 1.529 | 1.569 | 385,104 | -0.03(-1.62%) |
May 04, 2009 | 1.583 | 1.597 | 1.576 | 1.595 | 524,160 | +0.07(+4.78%) |
May 01, 2009 | 1.503 | 1.522 | 1.494 | 1.522 | 253,932 | +0.03(+1.72%) |
Apr 30, 2009 | 1.501 | 1.522 | 1.493 | 1.496 | 258,720 | -0.01(-0.47%) |
Apr 29, 2009 | 1.513 | 1.522 | 1.496 | 1.503 | 277,071 | +0.00(+0.16%) |
Apr 28, 2009 | 1.501 | 1.522 | 1.484 | 1.501 | 556,509 | +0.00(+0.00%) |
Apr 27, 2009 | 1.454 | 1.513 | 1.454 | 1.501 | 382,934 | +0.03(+1.75%) |
Apr 24, 2009 | 1.428 | 1.485 | 1.428 | 1.475 | 387,577 | +0.03(+1.93%) |
Apr 23, 2009 | 1.454 | 1.473 | 1.445 | 1.447 | 223,041 | +0.00(+0.17%) |
Apr 22, 2009 | 1.428 | 1.461 | 1.393 | 1.445 | 332,243 | +0.00(+0.16%) |
Apr 21, 2009 | 1.407 | 1.442 | 1.407 | 1.442 | 443,338 | +0.02(+1.32%) |
Apr 20, 2009 | 1.372 | 1.433 | 1.360 | 1.424 | 442,046 | +0.03(+1.85%) |
Apr 17, 2009 | 1.398 | 1.431 | 1.374 | 1.398 | 391,636 | +0.00(+0.00%) |
Apr 16, 2009 | 1.349 | 1.410 | 1.349 | 1.398 | 570,881 | +0.04(+2.94%) |
Apr 15, 2009 | 1.309 | 1.358 | 1.309 | 1.358 | 268,373 | +0.02(+1.76%) |
Apr 14, 2009 | 1.318 | 1.346 | 1.316 | 1.335 | 262,289 | +0.00(+0.18%) |
Apr 13, 2009 | 1.313 | 1.346 | 1.285 | 1.332 | 317,316 | +0.00(+0.18%) |
Apr 09, 2009 | 1.306 | 1.349 | 1.297 | 1.330 | 310,775 | +0.02(+1.25%) |
Apr 08, 2009 | 1.309 | 1.323 | 1.259 | 1.313 | 272,543 | +0.00(+0.36%) |
Apr 07, 2009 | 1.337 | 1.337 | 1.309 | 1.309 | 237,487 | -0.02(-1.76%) |
Apr 06, 2009 | 1.349 | 1.351 | 1.323 | 1.332 | 339,129 | -0.01(-0.53%) |
Apr 03, 2009 | 1.313 | 1.346 | 1.302 | 1.339 | 136,497 | +0.02(+1.42%) |
Apr 02, 2009 | 1.311 | 1.346 | 1.292 | 1.320 | 273,826 | +0.04(+3.30%) |