Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.020 | 3.111 | 2.967 | 2.967 | 1,581 | -0.15(-4.87%) |
Jun 29, 2009 | 2.982 | 3.141 | 2.929 | 3.118 | 2,767 | +0.19(+6.48%) |
Jun 26, 2009 | 2.921 | 2.929 | 2.921 | 2.929 | 527 | +0.01(+0.26%) |
Jun 25, 2009 | 2.883 | 2.921 | 2.883 | 2.921 | 3,295 | +0.04(+1.32%) |
Jun 24, 2009 | 2.959 | 2.959 | 2.883 | 2.883 | 5,172 | -0.08(-2.56%) |
Jun 23, 2009 | 2.985 | 2.985 | 2.959 | 2.959 | 2,930 | +0.00(+0.00%) |
Jun 22, 2009 | 3.050 | 3.050 | 2.959 | 2.959 | 2,504 | -0.19(-6.02%) |
Jun 19, 2009 | 3.141 | 3.149 | 3.141 | 3.149 | 3,761 | +0.01(+0.24%) |
Jun 18, 2009 | 3.035 | 3.141 | 2.997 | 3.141 | 22,199 | +0.11(+3.50%) |
Jun 17, 2009 | 3.035 | 3.035 | 3.035 | 3.035 | 5,272 | +0.05(+1.52%) |
Jun 16, 2009 | 3.035 | 3.035 | 2.959 | 2.989 | 6,810 | -0.13(-4.02%) |
Jun 15, 2009 | 3.035 | 3.114 | 2.959 | 3.114 | 4,916 | +0.04(+1.36%) |
Jun 12, 2009 | 3.141 | 3.141 | 3.050 | 3.073 | 2,267 | -0.08(-2.41%) |
Jun 11, 2009 | 3.149 | 3.149 | 3.035 | 3.149 | 4,947 | +0.11(+3.59%) |
Jun 10, 2009 | 3.040 | 3.040 | 3.040 | 3.040 | 197 | -0.11(-3.46%) |
Jun 09, 2009 | 3.012 | 3.149 | 2.983 | 3.149 | 14,518 | +0.04(+1.22%) |
Jun 08, 2009 | 2.974 | 3.111 | 2.974 | 3.111 | 2,299 | +0.08(+2.50%) |
Jun 05, 2009 | 2.967 | 3.095 | 2.967 | 3.035 | 1,743 | +0.08(+2.56%) |
Jun 04, 2009 | 2.959 | 3.111 | 2.959 | 2.959 | 28,440 | +0.19(+6.85%) |
Jun 03, 2009 | 2.845 | 2.853 | 2.769 | 2.769 | 1,713 | -0.08(-2.93%) |
Jun 02, 2009 | 3.111 | 3.111 | 2.845 | 2.853 | 6,442 | -0.13(-4.23%) |
Jun 01, 2009 | 2.845 | 3.035 | 2.769 | 2.979 | 5,207 | +0.13(+4.69%) |
May 29, 2009 | 2.967 | 3.179 | 2.845 | 2.845 | 2,405 | -0.11(-3.85%) |
May 28, 2009 | 3.088 | 3.088 | 2.959 | 2.959 | 1,845 | -0.19(-6.02%) |
May 27, 2009 | 3.027 | 3.209 | 3.027 | 3.149 | 15,322 | +0.03(+1.10%) |
May 26, 2009 | 2.951 | 3.141 | 2.853 | 3.114 | 5,890 | +0.16(+5.26%) |
May 22, 2009 | 2.989 | 2.989 | 2.959 | 2.959 | 527 | +0.00(+0.00%) |
May 21, 2009 | 2.967 | 3.042 | 2.959 | 2.959 | 7,802 | -0.08(-2.50%) |
May 20, 2009 | 2.959 | 3.035 | 2.959 | 3.035 | 1,650 | +0.08(+2.83%) |
May 19, 2009 | 2.929 | 3.211 | 2.921 | 2.951 | 5,865 | -0.02(-0.77%) |
May 18, 2009 | 2.860 | 3.178 | 2.853 | 2.974 | 6,702 | -0.06(-2.00%) |
May 15, 2009 | 2.853 | 3.050 | 2.853 | 3.035 | 2,985 | -0.01(-0.37%) |
May 14, 2009 | 3.086 | 3.198 | 3.046 | 3.046 | 3,972 | -0.03(-0.86%) |
May 13, 2009 | 3.020 | 3.118 | 3.020 | 3.073 | 9,799 | +0.08(+2.53%) |
May 12, 2009 | 3.012 | 3.012 | 2.936 | 2.997 | 9,455 | +0.04(+1.28%) |
May 11, 2009 | 2.845 | 3.111 | 2.807 | 2.959 | 20,653 | +0.07(+2.36%) |
May 08, 2009 | 3.058 | 3.058 | 2.891 | 2.891 | 2,195 | +0.00(+0.00%) |
May 07, 2009 | 3.058 | 3.058 | 2.891 | 2.891 | 3,426 | -0.02(-0.52%) |
May 06, 2009 | 3.187 | 3.187 | 2.906 | 2.906 | 3,938 | -0.10(-3.28%) |
May 05, 2009 | 3.232 | 3.232 | 2.908 | 3.004 | 5,252 | -0.18(-5.71%) |
May 04, 2009 | 2.989 | 3.187 | 2.853 | 3.187 | 6,890 | +0.39(+13.82%) |
May 01, 2009 | 2.845 | 3.202 | 2.792 | 2.800 | 25,264 | +0.03(+1.10%) |
Apr 30, 2009 | 2.800 | 2.807 | 2.769 | 2.769 | 4,025 | -0.06(-2.14%) |
Apr 29, 2009 | 2.587 | 2.967 | 2.587 | 2.830 | 70,821 | -0.22(-7.22%) |
Apr 28, 2009 | 2.936 | 3.141 | 2.929 | 3.050 | 2,729 | -0.14(-4.29%) |
Apr 27, 2009 | 3.262 | 3.262 | 3.111 | 3.187 | 4,834 | -0.08(-2.55%) |
Apr 24, 2009 | 2.898 | 3.278 | 2.898 | 3.270 | 21,959 | +0.28(+9.39%) |
Apr 23, 2009 | 2.906 | 2.989 | 2.906 | 2.989 | 1,057 | +0.24(+8.84%) |
Apr 22, 2009 | 2.853 | 2.853 | 2.610 | 2.746 | 3,295 | -0.17(-5.97%) |
Apr 21, 2009 | 2.807 | 2.921 | 2.731 | 2.921 | 6,737 | +0.04(+1.32%) |
Apr 20, 2009 | 2.898 | 2.898 | 2.693 | 2.883 | 2,305 | -0.11(-3.55%) |
Apr 17, 2009 | 2.906 | 2.989 | 2.663 | 2.989 | 28,324 | +0.22(+7.94%) |
Apr 16, 2009 | 2.648 | 2.891 | 2.636 | 2.769 | 17,114 | +0.05(+1.96%) |
Apr 15, 2009 | 2.868 | 2.868 | 2.716 | 2.716 | 1,944 | -0.24(-8.21%) |
Apr 14, 2009 | 2.921 | 2.997 | 2.712 | 2.959 | 10,872 | +0.02(+0.78%) |
Apr 13, 2009 | 2.595 | 2.989 | 2.595 | 2.936 | 12,227 | +0.28(+10.57%) |
Apr 09, 2009 | 2.686 | 2.891 | 2.625 | 2.655 | 11,598 | -0.26(-8.85%) |
Apr 08, 2009 | 2.618 | 2.997 | 2.587 | 2.913 | 30,744 | +0.24(+8.78%) |
Apr 07, 2009 | 2.568 | 2.686 | 2.564 | 2.678 | 19,497 | +0.07(+2.62%) |
Apr 06, 2009 | 2.587 | 2.618 | 2.451 | 2.610 | 15,327 | -0.01(-0.29%) |
Apr 03, 2009 | 2.534 | 2.633 | 2.451 | 2.618 | 4,244 | +0.02(+0.58%) |
Apr 02, 2009 | 2.594 | 2.676 | 2.473 | 2.602 | 17,663 | +0.02(+0.88%) |