Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.600 | 3.637 | 3.283 | 3.283 | 981,215 | -0.29(-8.23%) |
Jun 29, 2009 | 3.660 | 3.660 | 3.351 | 3.577 | 567,686 | -0.06(-1.66%) |
Jun 26, 2009 | 3.237 | 3.637 | 3.230 | 3.637 | 1,217,601 | +0.32(+9.80%) |
Jun 25, 2009 | 3.154 | 3.320 | 3.147 | 3.313 | 500,532 | +0.11(+3.54%) |
Jun 24, 2009 | 3.283 | 3.351 | 3.185 | 3.200 | 465,655 | -0.02(-0.70%) |
Jun 23, 2009 | 3.290 | 3.434 | 3.124 | 3.222 | 461,677 | -0.03(-0.93%) |
Jun 22, 2009 | 3.668 | 3.668 | 3.207 | 3.253 | 821,648 | -0.29(-8.30%) |
Jun 19, 2009 | 3.396 | 3.554 | 3.298 | 3.547 | 2,391,601 | +0.25(+7.55%) |
Jun 18, 2009 | 3.403 | 3.554 | 3.245 | 3.298 | 742,825 | -0.14(-3.96%) |
Jun 17, 2009 | 3.637 | 3.637 | 3.336 | 3.434 | 788,556 | -0.23(-6.19%) |
Jun 16, 2009 | 3.788 | 3.894 | 3.494 | 3.660 | 919,322 | -0.11(-3.00%) |
Jun 15, 2009 | 4.000 | 4.037 | 3.743 | 3.773 | 1,074,758 | -0.29(-7.06%) |
Jun 12, 2009 | 3.796 | 4.068 | 3.698 | 4.060 | 1,403,586 | +0.26(+6.96%) |
Jun 11, 2009 | 3.932 | 4.015 | 3.773 | 3.796 | 847,301 | -0.11(-2.71%) |
Jun 10, 2009 | 4.234 | 4.234 | 3.849 | 3.902 | 1,087,475 | -0.22(-5.31%) |
Jun 09, 2009 | 4.271 | 4.279 | 3.977 | 4.120 | 1,008,521 | -0.09(-2.15%) |
Jun 08, 2009 | 4.249 | 4.347 | 4.022 | 4.211 | 1,233,159 | -0.23(-5.26%) |
Jun 05, 2009 | 4.535 | 4.785 | 4.415 | 4.445 | 2,248,266 | +0.11(+2.61%) |
Jun 04, 2009 | 3.509 | 4.505 | 3.245 | 4.332 | 3,898,313 | +1.18(+37.65%) |
Jun 03, 2009 | 3.215 | 3.471 | 3.041 | 3.147 | 645,337 | -0.11(-3.47%) |
Jun 02, 2009 | 3.388 | 3.502 | 3.215 | 3.260 | 662,422 | -0.16(-4.64%) |
Jun 01, 2009 | 3.087 | 3.464 | 3.079 | 3.419 | 1,537,129 | +0.38(+12.41%) |
May 29, 2009 | 3.117 | 3.237 | 3.034 | 3.041 | 982,813 | -0.08(-2.42%) |
May 28, 2009 | 3.117 | 3.139 | 2.883 | 3.117 | 862,932 | +0.14(+4.56%) |
May 27, 2009 | 3.305 | 3.351 | 2.943 | 2.981 | 1,641,420 | -0.35(-10.63%) |
May 26, 2009 | 3.102 | 3.509 | 3.071 | 3.336 | 1,502,192 | +0.14(+4.25%) |
May 22, 2009 | 3.449 | 3.502 | 3.185 | 3.200 | 826,181 | -0.22(-6.40%) |
May 21, 2009 | 3.403 | 3.532 | 3.222 | 3.419 | 974,460 | -0.07(-1.95%) |
May 20, 2009 | 3.902 | 3.962 | 3.464 | 3.487 | 1,305,374 | -0.36(-9.41%) |
May 19, 2009 | 3.924 | 3.992 | 3.645 | 3.849 | 1,104,838 | -0.11(-2.86%) |
May 18, 2009 | 3.751 | 3.969 | 3.517 | 3.962 | 1,806,743 | +0.32(+8.92%) |
May 15, 2009 | 3.660 | 3.849 | 3.570 | 3.637 | 1,368,591 | -0.06(-1.63%) |
May 14, 2009 | 3.358 | 3.713 | 3.124 | 3.698 | 1,741,653 | +0.30(+8.89%) |
May 13, 2009 | 3.894 | 4.045 | 3.396 | 3.396 | 1,725,305 | -0.67(-16.51%) |
May 12, 2009 | 4.392 | 4.581 | 3.849 | 4.068 | 1,169,037 | -0.37(-8.33%) |
May 11, 2009 | 4.498 | 4.754 | 4.415 | 4.437 | 1,355,024 | -0.32(-6.67%) |
May 08, 2009 | 4.211 | 4.943 | 4.053 | 4.754 | 2,648,796 | +0.75(+18.64%) |
May 07, 2009 | 4.634 | 5.041 | 3.962 | 4.007 | 2,018,563 | -0.60(-12.95%) |
May 06, 2009 | 4.090 | 4.634 | 4.090 | 4.603 | 2,009,571 | +0.64(+16.19%) |
May 05, 2009 | 4.166 | 4.219 | 3.811 | 3.962 | 1,835,478 | -0.26(-6.25%) |
May 04, 2009 | 3.911 | 4.317 | 3.856 | 4.226 | 2,925,867 | +0.92(+27.85%) |
May 01, 2009 | 3.094 | 3.539 | 2.943 | 3.305 | 2,046,913 | +0.46(+16.18%) |
Apr 30, 2009 | 3.087 | 3.154 | 2.777 | 2.845 | 1,351,783 | -0.08(-2.83%) |
Apr 29, 2009 | 2.762 | 3.132 | 2.649 | 2.928 | 1,590,052 | +0.29(+10.86%) |
Apr 28, 2009 | 2.611 | 2.739 | 2.498 | 2.641 | 574,167 | -0.03(-1.13%) |
Apr 27, 2009 | 2.837 | 2.905 | 2.453 | 2.671 | 1,316,167 | -0.14(-5.09%) |
Apr 24, 2009 | 2.558 | 2.875 | 2.522 | 2.815 | 1,808,082 | +0.28(+11.01%) |
Apr 23, 2009 | 2.626 | 2.626 | 2.362 | 2.536 | 1,382,936 | -0.09(-3.45%) |
Apr 22, 2009 | 2.558 | 2.671 | 2.407 | 2.626 | 1,866,152 | -0.04(-1.42%) |
Apr 21, 2009 | 2.226 | 2.671 | 2.068 | 2.664 | 2,328,418 | +0.43(+19.26%) |
Apr 20, 2009 | 2.860 | 2.860 | 2.234 | 2.234 | 2,559,832 | -0.69(-23.71%) |
Apr 17, 2009 | 2.732 | 3.305 | 2.611 | 2.928 | 2,495,842 | +0.19(+6.89%) |
Apr 16, 2009 | 2.588 | 2.905 | 2.339 | 2.739 | 1,839,606 | +0.18(+7.08%) |
Apr 15, 2009 | 2.332 | 2.573 | 2.188 | 2.558 | 2,291,556 | +0.20(+8.65%) |
Apr 14, 2009 | 2.619 | 2.815 | 2.339 | 2.355 | 1,822,614 | -0.27(-10.34%) |
Apr 13, 2009 | 2.543 | 2.739 | 2.317 | 2.626 | 1,654,068 | +0.10(+3.88%) |
Apr 09, 2009 | 1.985 | 2.528 | 1.970 | 2.528 | 3,344,301 | +0.62(+32.41%) |
Apr 08, 2009 | 1.834 | 2.000 | 1.789 | 1.909 | 1,658,412 | +0.10(+5.42%) |
Apr 07, 2009 | 1.924 | 1.962 | 1.804 | 1.811 | 1,481,623 | -0.20(-9.77%) |
Apr 06, 2009 | 2.053 | 2.053 | 1.856 | 2.007 | 1,521,099 | -0.09(-4.32%) |
Apr 03, 2009 | 1.932 | 2.128 | 1.819 | 2.098 | 2,423,195 | +0.15(+7.75%) |
Apr 02, 2009 | 1.955 | 1.977 | 1.796 | 1.947 | 2,109,511 | +0.06(+3.20%) |