Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.821 | 2.907 | 2.776 | 2.797 | 8,572,512 | -0.00(-0.07%) |
Jun 29, 2009 | 2.909 | 2.952 | 2.786 | 2.799 | 5,969,417 | -0.09(-3.10%) |
Jun 26, 2009 | 2.780 | 2.905 | 2.780 | 2.889 | 5,839,208 | +0.10(+3.47%) |
Jun 25, 2009 | 2.758 | 2.797 | 2.732 | 2.792 | 6,376,210 | +0.08(+3.03%) |
Jun 24, 2009 | 2.745 | 2.816 | 2.698 | 2.710 | 6,923,010 | -0.01(-0.34%) |
Jun 23, 2009 | 2.827 | 2.842 | 2.676 | 2.719 | 7,060,683 | -0.10(-3.57%) |
Jun 22, 2009 | 2.976 | 2.987 | 2.812 | 2.820 | 5,356,297 | -0.22(-7.12%) |
Jun 19, 2009 | 2.970 | 3.090 | 2.970 | 3.036 | 4,512,730 | +0.09(+3.17%) |
Jun 18, 2009 | 2.920 | 2.972 | 2.849 | 2.943 | 3,919,781 | +0.03(+1.15%) |
Jun 17, 2009 | 3.073 | 3.073 | 2.848 | 2.909 | 8,723,273 | -0.16(-5.22%) |
Jun 16, 2009 | 3.200 | 3.246 | 3.026 | 3.069 | 2,899,894 | -0.13(-4.08%) |
Jun 15, 2009 | 3.148 | 3.243 | 3.075 | 3.200 | 3,183,734 | -0.04(-1.26%) |
Jun 12, 2009 | 3.323 | 3.323 | 3.172 | 3.241 | 3,328,125 | -0.10(-2.96%) |
Jun 11, 2009 | 3.332 | 3.390 | 3.278 | 3.339 | 4,492,424 | +0.02(+0.62%) |
Jun 10, 2009 | 3.369 | 3.425 | 3.215 | 3.319 | 4,462,594 | -0.03(-0.89%) |
Jun 09, 2009 | 3.291 | 3.362 | 3.151 | 3.349 | 4,952,905 | +0.08(+2.45%) |
Jun 08, 2009 | 3.284 | 3.323 | 3.216 | 3.269 | 3,575,159 | -0.10(-2.99%) |
Jun 05, 2009 | 3.435 | 3.518 | 3.298 | 3.369 | 5,002,311 | -0.04(-1.04%) |
Jun 04, 2009 | 3.481 | 3.541 | 3.338 | 3.405 | 4,601,415 | -0.07(-2.09%) |
Jun 03, 2009 | 3.418 | 3.554 | 3.408 | 3.477 | 7,573,457 | +0.04(+1.03%) |
Jun 02, 2009 | 3.414 | 3.517 | 3.369 | 3.442 | 4,703,736 | +0.02(+0.49%) |
Jun 01, 2009 | 3.224 | 3.466 | 3.224 | 3.425 | 10,533,039 | +0.28(+8.76%) |
May 29, 2009 | 3.103 | 3.224 | 3.080 | 3.149 | 10,846,821 | +0.04(+1.32%) |
May 28, 2009 | 3.196 | 3.261 | 3.056 | 3.108 | 7,165,622 | -0.06(-2.00%) |
May 27, 2009 | 3.123 | 3.261 | 3.088 | 3.172 | 6,640,764 | +0.04(+1.31%) |
May 26, 2009 | 2.989 | 3.207 | 2.944 | 3.131 | 7,181,114 | +0.09(+3.00%) |
May 22, 2009 | 3.069 | 3.101 | 2.954 | 3.039 | 4,773,216 | -0.02(-0.67%) |
May 21, 2009 | 3.105 | 3.149 | 2.976 | 3.060 | 6,089,521 | -0.08(-2.44%) |
May 20, 2009 | 3.056 | 3.205 | 3.047 | 3.136 | 13,526,078 | +0.12(+3.82%) |
May 19, 2009 | 2.913 | 3.069 | 2.874 | 3.021 | 12,789,328 | +0.13(+4.51%) |
May 18, 2009 | 2.723 | 2.907 | 2.706 | 2.890 | 6,269,253 | +0.19(+7.04%) |
May 15, 2009 | 2.708 | 2.846 | 2.687 | 2.700 | 6,041,499 | -0.00(-0.07%) |
May 14, 2009 | 2.594 | 2.766 | 2.557 | 2.702 | 9,958,238 | +0.11(+4.32%) |
May 13, 2009 | 2.827 | 2.877 | 2.579 | 2.590 | 8,881,643 | -0.29(-10.21%) |
May 12, 2009 | 3.017 | 3.047 | 2.779 | 2.885 | 4,759,447 | -0.09(-2.95%) |
May 11, 2009 | 3.082 | 3.131 | 2.926 | 2.972 | 6,070,085 | -0.16(-5.23%) |
May 08, 2009 | 3.013 | 3.140 | 2.967 | 3.136 | 9,622,095 | +0.20(+6.86%) |
May 07, 2009 | 3.153 | 3.153 | 2.894 | 2.935 | 9,507,250 | -0.13(-4.37%) |
May 06, 2009 | 3.207 | 3.241 | 3.025 | 3.069 | 11,272,960 | -0.11(-3.34%) |
May 05, 2009 | 3.216 | 3.323 | 3.155 | 3.175 | 8,678,080 | -0.05(-1.62%) |
May 04, 2009 | 3.215 | 3.237 | 3.192 | 3.228 | 13,923,389 | +0.09(+2.79%) |
May 01, 2009 | 3.053 | 3.205 | 3.030 | 3.140 | 16,467,034 | +0.07(+2.37%) |
Apr 30, 2009 | 2.836 | 3.127 | 2.786 | 3.067 | 18,238,508 | +0.27(+9.73%) |
Apr 29, 2009 | 2.732 | 2.829 | 2.674 | 2.795 | 11,316,065 | +0.12(+4.53%) |
Apr 28, 2009 | 2.421 | 2.831 | 2.349 | 2.674 | 18,833,140 | +0.11(+4.36%) |
Apr 27, 2009 | 2.553 | 2.618 | 2.506 | 2.562 | 10,832,258 | -0.08(-2.90%) |
Apr 24, 2009 | 2.596 | 2.732 | 2.562 | 2.639 | 9,373,666 | +0.08(+3.13%) |
Apr 23, 2009 | 2.540 | 2.639 | 2.512 | 2.559 | 7,840,662 | +0.02(+0.73%) |
Apr 22, 2009 | 2.391 | 2.609 | 2.391 | 2.540 | 10,271,994 | +0.10(+4.28%) |
Apr 21, 2009 | 2.199 | 2.469 | 2.199 | 2.436 | 8,981,393 | +0.18(+7.93%) |
Apr 20, 2009 | 2.333 | 2.369 | 2.208 | 2.257 | 5,518,154 | -0.12(-5.09%) |
Apr 17, 2009 | 2.367 | 2.462 | 2.342 | 2.378 | 8,429,742 | +0.02(+0.95%) |
Apr 16, 2009 | 2.309 | 2.389 | 2.292 | 2.356 | 13,537,422 | +0.06(+2.51%) |
Apr 15, 2009 | 2.374 | 2.421 | 2.247 | 2.298 | 8,770,269 | -0.08(-3.45%) |
Apr 14, 2009 | 2.406 | 2.488 | 2.294 | 2.380 | 4,412,942 | -0.07(-2.82%) |
Apr 13, 2009 | 2.363 | 2.460 | 2.277 | 2.449 | 4,715,209 | +0.07(+2.74%) |
Apr 09, 2009 | 2.087 | 2.415 | 2.057 | 2.383 | 8,703,343 | +0.33(+16.17%) |
Apr 08, 2009 | 2.044 | 2.100 | 2.007 | 2.052 | 4,281,086 | +0.03(+1.29%) |
Apr 07, 2009 | 2.082 | 2.106 | 2.005 | 2.026 | 4,060,340 | -0.10(-4.48%) |
Apr 06, 2009 | 2.139 | 2.167 | 2.022 | 2.121 | 5,526,960 | -0.05(-2.15%) |
Apr 03, 2009 | 2.104 | 2.167 | 2.083 | 2.167 | 8,267,884 | +0.09(+4.21%) |
Apr 02, 2009 | 1.964 | 2.180 | 1.964 | 2.080 | 7,257,968 | +0.15(+7.62%) |