Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.801 | 2.819 | 2.755 | 2.766 | 1,018,888 | -0.03(-0.92%) |
Jun 29, 2009 | 2.825 | 2.825 | 2.749 | 2.792 | 811,351 | -0.03(-1.19%) |
Jun 26, 2009 | 2.747 | 2.827 | 2.715 | 2.825 | 3,600,541 | +0.06(+2.31%) |
Jun 25, 2009 | 2.705 | 2.763 | 2.702 | 2.761 | 913,417 | +0.10(+3.72%) |
Jun 24, 2009 | 2.686 | 2.694 | 2.643 | 2.662 | 689,511 | +0.01(+0.30%) |
Jun 23, 2009 | 2.675 | 2.701 | 2.654 | 2.654 | 530,260 | -0.02(-0.60%) |
Jun 22, 2009 | 2.733 | 2.769 | 2.669 | 2.670 | 1,015,734 | -0.09(-3.24%) |
Jun 19, 2009 | 2.702 | 2.773 | 2.702 | 2.760 | 2,179,410 | +0.06(+2.25%) |
Jun 18, 2009 | 2.629 | 2.705 | 2.595 | 2.699 | 571,231 | +0.07(+2.55%) |
Jun 17, 2009 | 2.627 | 2.645 | 2.598 | 2.632 | 1,599,218 | +0.01(+0.24%) |
Jun 16, 2009 | 2.689 | 2.691 | 2.618 | 2.625 | 1,152,318 | -0.05(-1.73%) |
Jun 15, 2009 | 2.705 | 2.705 | 2.641 | 2.672 | 1,205,091 | -0.05(-1.99%) |
Jun 12, 2009 | 2.697 | 2.729 | 2.667 | 2.726 | 945,232 | +0.02(+0.59%) |
Jun 11, 2009 | 2.704 | 2.750 | 2.693 | 2.710 | 1,034,069 | +0.01(+0.24%) |
Jun 10, 2009 | 2.758 | 2.774 | 2.678 | 2.704 | 1,933,876 | -0.05(-1.97%) |
Jun 09, 2009 | 2.816 | 2.820 | 2.753 | 2.758 | 1,207,156 | -0.04(-1.43%) |
Jun 08, 2009 | 2.800 | 2.830 | 2.753 | 2.798 | 1,041,967 | -0.01(-0.45%) |
Jun 05, 2009 | 2.865 | 2.884 | 2.811 | 2.811 | 1,129,489 | -0.04(-1.35%) |
Jun 04, 2009 | 2.889 | 2.904 | 2.816 | 2.849 | 875,445 | -0.05(-1.76%) |
Jun 03, 2009 | 2.832 | 2.904 | 2.832 | 2.900 | 1,320,767 | +0.03(+1.11%) |
Jun 02, 2009 | 2.788 | 2.876 | 2.761 | 2.868 | 2,048,414 | +0.06(+2.10%) |
Jun 01, 2009 | 2.707 | 2.817 | 2.707 | 2.809 | 1,377,808 | +0.14(+5.21%) |
May 29, 2009 | 2.683 | 2.685 | 2.645 | 2.670 | 1,723,599 | -0.01(-0.30%) |
May 28, 2009 | 2.701 | 2.713 | 2.646 | 2.678 | 1,998,714 | -0.01(-0.42%) |
May 27, 2009 | 2.776 | 2.776 | 2.688 | 2.689 | 1,027,749 | -0.09(-3.22%) |
May 26, 2009 | 2.632 | 2.812 | 2.597 | 2.779 | 1,441,338 | +0.12(+4.63%) |
May 22, 2009 | 2.685 | 2.709 | 2.648 | 2.656 | 1,161,924 | -0.02(-0.89%) |
May 21, 2009 | 2.662 | 2.723 | 2.629 | 2.680 | 1,468,109 | -0.02(-0.89%) |
May 20, 2009 | 2.725 | 2.753 | 2.686 | 2.704 | 1,262,938 | -0.01(-0.29%) |
May 19, 2009 | 2.723 | 2.741 | 2.677 | 2.712 | 1,192,569 | -0.03(-0.93%) |
May 18, 2009 | 2.697 | 2.739 | 2.670 | 2.737 | 1,092,937 | +0.06(+2.39%) |
May 15, 2009 | 2.717 | 2.734 | 2.667 | 2.673 | 2,097,394 | -0.05(-1.82%) |
May 14, 2009 | 2.752 | 2.773 | 2.685 | 2.723 | 1,307,344 | -0.01(-0.47%) |
May 13, 2009 | 2.691 | 2.751 | 2.686 | 2.736 | 1,739,913 | -0.00(-0.12%) |
May 12, 2009 | 2.729 | 2.806 | 2.702 | 2.739 | 953,023 | +0.01(+0.53%) |
May 11, 2009 | 2.737 | 2.779 | 2.701 | 2.725 | 1,138,538 | -0.06(-2.29%) |
May 08, 2009 | 2.785 | 2.798 | 2.741 | 2.788 | 1,065,696 | +0.06(+2.23%) |
May 07, 2009 | 2.733 | 2.742 | 2.694 | 2.728 | 1,663,811 | -0.00(-0.12%) |
May 06, 2009 | 2.760 | 2.771 | 2.701 | 2.731 | 2,044,941 | -0.00(-0.18%) |
May 05, 2009 | 2.761 | 2.780 | 2.712 | 2.736 | 1,574,186 | -0.04(-1.61%) |
May 04, 2009 | 2.867 | 2.881 | 2.765 | 2.780 | 1,723,599 | -0.05(-1.86%) |
May 01, 2009 | 2.856 | 2.881 | 2.798 | 2.833 | 1,449,260 | -0.04(-1.50%) |
Apr 30, 2009 | 2.956 | 3.047 | 2.870 | 2.876 | 1,637,046 | -0.04(-1.48%) |
Apr 29, 2009 | 2.964 | 3.099 | 2.902 | 2.920 | 2,272,940 | +0.03(+1.16%) |
Apr 28, 2009 | 2.820 | 2.928 | 2.811 | 2.886 | 1,774,231 | +0.03(+1.18%) |
Apr 27, 2009 | 2.886 | 2.937 | 2.820 | 2.852 | 1,279,728 | -0.04(-1.33%) |
Apr 24, 2009 | 2.832 | 2.929 | 2.824 | 2.891 | 1,303,652 | +0.08(+2.96%) |
Apr 23, 2009 | 2.867 | 2.881 | 2.749 | 2.808 | 1,754,325 | -0.04(-1.51%) |
Apr 22, 2009 | 2.860 | 2.918 | 2.841 | 2.851 | 1,200,310 | -0.04(-1.33%) |
Apr 21, 2009 | 2.825 | 2.900 | 2.809 | 2.889 | 1,303,633 | +0.07(+2.32%) |
Apr 20, 2009 | 3.039 | 3.039 | 2.816 | 2.824 | 1,475,174 | -0.11(-3.71%) |
Apr 17, 2009 | 2.872 | 2.947 | 2.865 | 2.932 | 993,161 | +0.06(+2.11%) |
Apr 16, 2009 | 2.832 | 2.880 | 2.771 | 2.872 | 906,590 | +0.06(+2.16%) |
Apr 15, 2009 | 2.713 | 2.835 | 2.713 | 2.811 | 763,948 | +0.09(+3.23%) |
Apr 14, 2009 | 2.718 | 2.749 | 2.677 | 2.723 | 1,029,714 | -0.04(-1.39%) |
Apr 13, 2009 | 2.774 | 2.801 | 2.713 | 2.761 | 799,023 | -0.04(-1.43%) |
Apr 09, 2009 | 2.741 | 2.817 | 2.713 | 2.801 | 1,096,936 | +0.10(+3.73%) |
Apr 08, 2009 | 2.697 | 2.713 | 2.653 | 2.701 | 638,665 | +0.03(+0.96%) |
Apr 07, 2009 | 2.761 | 2.771 | 2.670 | 2.675 | 1,247,538 | -0.12(-4.18%) |
Apr 06, 2009 | 2.843 | 2.872 | 2.750 | 2.792 | 982,385 | -0.06(-2.07%) |
Apr 03, 2009 | 2.873 | 2.875 | 2.811 | 2.851 | 707,421 | -0.02(-0.56%) |
Apr 02, 2009 | 2.757 | 2.915 | 2.753 | 2.867 | 1,719,143 | +0.16(+6.09%) |