Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.525 | 2.579 | 2.451 | 2.471 | 2,289,048 | -0.04(-1.77%) |
Jun 29, 2009 | 2.441 | 2.525 | 2.407 | 2.515 | 8,296,086 | -0.13(-4.86%) |
Jun 26, 2009 | 2.476 | 2.713 | 2.451 | 2.644 | 1,481,365 | +0.14(+5.73%) |
Jun 25, 2009 | 2.471 | 2.500 | 2.426 | 2.500 | 561,816 | +0.07(+2.85%) |
Jun 24, 2009 | 2.486 | 2.550 | 2.416 | 2.431 | 622,833 | -0.04(-1.60%) |
Jun 23, 2009 | 2.644 | 2.644 | 2.446 | 2.471 | 802,198 | -0.21(-7.92%) |
Jun 22, 2009 | 2.807 | 2.832 | 2.446 | 2.683 | 1,197,419 | +0.00(+0.00%) |
Jun 19, 2009 | 2.461 | 2.743 | 2.347 | 2.683 | 3,738,347 | +0.30(+12.42%) |
Jun 18, 2009 | 2.451 | 2.500 | 2.352 | 2.387 | 854,018 | -0.06(-2.42%) |
Jun 17, 2009 | 2.525 | 2.604 | 2.421 | 2.446 | 961,471 | -0.08(-3.32%) |
Jun 16, 2009 | 2.718 | 2.772 | 2.471 | 2.530 | 1,086,563 | -0.07(-2.85%) |
Jun 15, 2009 | 2.777 | 2.916 | 2.589 | 2.604 | 1,676,946 | -0.25(-8.67%) |
Jun 12, 2009 | 2.718 | 2.866 | 2.718 | 2.851 | 735,416 | +0.12(+4.34%) |
Jun 11, 2009 | 2.787 | 2.866 | 2.713 | 2.733 | 722,068 | -0.08(-2.81%) |
Jun 10, 2009 | 2.891 | 2.930 | 2.743 | 2.812 | 1,222,513 | -0.07(-2.57%) |
Jun 09, 2009 | 2.970 | 3.039 | 2.718 | 2.886 | 1,998,327 | -0.06(-2.01%) |
Jun 08, 2009 | 2.920 | 3.004 | 2.891 | 2.945 | 1,058,843 | -0.11(-3.72%) |
Jun 05, 2009 | 3.014 | 3.163 | 2.985 | 3.059 | 1,933,910 | +0.07(+2.48%) |
Jun 04, 2009 | 2.871 | 3.014 | 2.792 | 2.985 | 1,196,482 | +0.16(+5.59%) |
Jun 03, 2009 | 2.861 | 2.876 | 2.748 | 2.827 | 618,315 | -0.06(-2.22%) |
Jun 02, 2009 | 2.906 | 2.916 | 2.782 | 2.891 | 1,301,603 | -0.03(-1.02%) |
Jun 01, 2009 | 2.945 | 3.004 | 2.782 | 2.920 | 1,903,203 | +0.16(+5.91%) |
May 29, 2009 | 2.713 | 2.812 | 2.698 | 2.757 | 2,090,248 | +0.04(+1.64%) |
May 28, 2009 | 2.733 | 2.733 | 2.619 | 2.713 | 1,482,925 | +0.00(+0.00%) |
May 27, 2009 | 2.822 | 2.836 | 2.698 | 2.713 | 2,300,544 | -0.14(-5.02%) |
May 26, 2009 | 2.589 | 2.965 | 2.535 | 2.856 | 2,361,034 | +0.29(+11.37%) |
May 22, 2009 | 2.550 | 2.629 | 2.505 | 2.565 | 1,704,765 | +0.03(+1.37%) |
May 21, 2009 | 2.550 | 2.644 | 2.431 | 2.530 | 2,098,399 | -0.08(-3.03%) |
May 20, 2009 | 2.584 | 2.688 | 2.525 | 2.609 | 2,488,464 | +0.07(+2.72%) |
May 19, 2009 | 2.683 | 2.683 | 2.525 | 2.540 | 1,291,183 | -0.12(-4.46%) |
May 18, 2009 | 2.471 | 2.678 | 2.441 | 2.659 | 2,296,548 | +0.26(+10.93%) |
May 15, 2009 | 2.594 | 2.738 | 2.352 | 2.397 | 1,796,574 | -0.26(-9.85%) |
May 14, 2009 | 2.495 | 2.688 | 2.243 | 2.659 | 2,596,509 | +0.15(+6.11%) |
May 13, 2009 | 2.916 | 2.916 | 2.486 | 2.505 | 2,678,789 | -0.49(-16.34%) |
May 12, 2009 | 3.232 | 3.232 | 2.906 | 2.995 | 1,735,035 | -0.20(-6.19%) |
May 11, 2009 | 3.182 | 3.449 | 3.148 | 3.192 | 1,933,991 | -0.12(-3.58%) |
May 08, 2009 | 3.148 | 3.311 | 3.079 | 3.311 | 2,496,781 | +0.28(+9.30%) |
May 07, 2009 | 3.434 | 3.509 | 3.019 | 3.029 | 2,317,225 | -0.41(-11.80%) |
May 06, 2009 | 3.370 | 3.434 | 3.227 | 3.434 | 1,720,547 | +0.12(+3.58%) |
May 05, 2009 | 3.360 | 3.400 | 3.212 | 3.316 | 1,755,322 | -0.01(-0.45%) |
May 04, 2009 | 3.306 | 3.395 | 2.990 | 3.331 | 3,601,229 | +0.08(+2.43%) |
May 01, 2009 | 3.558 | 3.597 | 3.172 | 3.252 | 3,078,296 | -0.58(-15.10%) |
Apr 30, 2009 | 3.696 | 3.884 | 3.504 | 3.830 | 3,096,883 | +0.41(+11.99%) |
Apr 29, 2009 | 3.113 | 3.429 | 3.084 | 3.420 | 2,273,498 | +0.34(+11.08%) |
Apr 28, 2009 | 2.911 | 3.224 | 2.767 | 3.079 | 1,202,586 | +0.13(+4.36%) |
Apr 27, 2009 | 3.192 | 3.375 | 2.876 | 2.950 | 1,778,972 | -0.37(-11.16%) |
Apr 24, 2009 | 2.965 | 3.410 | 2.965 | 3.321 | 2,747,963 | +0.37(+12.37%) |
Apr 23, 2009 | 3.009 | 3.074 | 2.767 | 2.955 | 2,128,082 | -0.09(-2.92%) |
Apr 22, 2009 | 2.886 | 3.044 | 2.733 | 3.044 | 3,163,544 | +0.08(+2.67%) |
Apr 21, 2009 | 2.500 | 2.965 | 2.471 | 2.965 | 2,869,632 | +0.49(+19.76%) |
Apr 20, 2009 | 2.975 | 3.064 | 2.471 | 2.476 | 2,857,982 | -0.66(-20.98%) |
Apr 17, 2009 | 3.103 | 3.355 | 2.965 | 3.133 | 2,305,320 | -0.02(-0.78%) |
Apr 16, 2009 | 2.955 | 3.237 | 2.767 | 3.158 | 2,011,042 | +0.23(+7.94%) |
Apr 15, 2009 | 2.570 | 2.925 | 2.550 | 2.925 | 1,897,549 | +0.33(+12.76%) |
Apr 14, 2009 | 2.861 | 3.316 | 2.584 | 2.594 | 3,368,770 | -0.36(-12.21%) |
Apr 13, 2009 | 2.792 | 3.024 | 2.668 | 2.955 | 2,088,309 | +0.09(+3.28%) |
Apr 09, 2009 | 2.505 | 2.920 | 2.426 | 2.861 | 2,733,646 | +0.46(+19.38%) |
Apr 08, 2009 | 2.594 | 2.673 | 2.367 | 2.397 | 1,171,986 | -0.16(-6.37%) |
Apr 07, 2009 | 2.757 | 2.757 | 2.411 | 2.560 | 1,534,267 | -0.21(-7.50%) |
Apr 06, 2009 | 2.609 | 2.767 | 2.397 | 2.767 | 1,890,875 | +0.35(+14.29%) |
Apr 03, 2009 | 2.085 | 2.421 | 1.977 | 2.421 | 2,592,834 | +0.38(+18.36%) |
Apr 02, 2009 | 1.917 | 2.046 | 1.893 | 2.046 | 3,148,547 | +0.17(+9.24%) |