Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.620 | 3.650 | 3.450 | 3.570 | 101,419 | +0.04(+1.13%) |
Jun 29, 2009 | 3.620 | 3.650 | 3.520 | 3.530 | 123,368 | -0.03(-0.84%) |
Jun 26, 2009 | 3.550 | 3.640 | 3.500 | 3.560 | 86,441 | +0.06(+1.71%) |
Jun 25, 2009 | 3.400 | 3.530 | 3.400 | 3.500 | 105,405 | +0.26(+8.02%) |
Jun 24, 2009 | 3.260 | 3.340 | 3.200 | 3.240 | 108,615 | +0.10(+3.18%) |
Jun 23, 2009 | 3.050 | 3.220 | 3.050 | 3.140 | 704,215 | +0.14(+4.67%) |
Jun 22, 2009 | 3.040 | 3.160 | 2.970 | 3.000 | 139,574 | -0.15(-4.76%) |
Jun 19, 2009 | 3.210 | 3.260 | 3.150 | 3.150 | 27,976 | -0.08(-2.48%) |
Jun 18, 2009 | 3.150 | 3.300 | 3.150 | 3.230 | 68,445 | +0.06(+1.89%) |
Jun 17, 2009 | 3.200 | 3.250 | 3.070 | 3.170 | 3,288,730 | -0.18(-5.37%) |
Jun 16, 2009 | 3.400 | 3.480 | 3.330 | 3.350 | 513,186 | -0.10(-2.90%) |
Jun 15, 2009 | 3.570 | 3.630 | 3.390 | 3.450 | 168,338 | -0.30(-8.00%) |
Jun 12, 2009 | 3.720 | 3.800 | 3.680 | 3.750 | 864,880 | +0.02(+0.54%) |
Jun 11, 2009 | 3.690 | 3.820 | 3.690 | 3.730 | 168,807 | +0.15(+4.19%) |
Jun 10, 2009 | 3.590 | 3.680 | 3.540 | 3.580 | 178,087 | +0.02(+0.56%) |
Jun 09, 2009 | 3.490 | 3.580 | 3.490 | 3.560 | 179,520 | +0.15(+4.40%) |
Jun 08, 2009 | 3.400 | 3.450 | 3.350 | 3.410 | 285,864 | -0.11(-3.12%) |
Jun 05, 2009 | 3.650 | 3.700 | 3.490 | 3.520 | 3,637,519 | +0.00(+0.00%) |
Jun 04, 2009 | 3.450 | 3.530 | 3.440 | 3.520 | 162,824 | +0.23(+6.99%) |
Jun 03, 2009 | 3.350 | 3.350 | 3.230 | 3.290 | 330,963 | -0.06(-1.79%) |
Jun 02, 2009 | 3.370 | 3.430 | 3.350 | 3.350 | 358,170 | -0.02(-0.59%) |
Jun 01, 2009 | 3.260 | 3.390 | 3.160 | 3.370 | 265,399 | +0.22(+6.98%) |
May 29, 2009 | 3.100 | 3.180 | 3.030 | 3.150 | 193,659 | +0.05(+1.61%) |
May 28, 2009 | 3.150 | 3.150 | 3.030 | 3.100 | 121,778 | -0.05(-1.59%) |
May 27, 2009 | 3.220 | 3.250 | 3.100 | 3.150 | 122,252 | +0.00(+0.00%) |
May 26, 2009 | 3.040 | 3.205 | 3.000 | 3.150 | 87,883 | -0.15(-4.55%) |
May 22, 2009 | 3.240 | 3.300 | 3.220 | 3.300 | 23,761 | +0.05(+1.54%) |
May 21, 2009 | 3.170 | 3.260 | 3.170 | 3.250 | 97,818 | -0.06(-1.81%) |
May 20, 2009 | 3.280 | 3.400 | 3.260 | 3.310 | 721,255 | +0.01(+0.30%) |
May 19, 2009 | 2.990 | 3.310 | 2.990 | 3.300 | 462,517 | +0.38(+13.01%) |
May 18, 2009 | 2.870 | 2.920 | 2.830 | 2.920 | 315,829 | +0.00(+0.00%) |
May 15, 2009 | 2.940 | 2.960 | 2.840 | 2.920 | 132,854 | +0.04(+1.39%) |
May 14, 2009 | 2.630 | 2.920 | 2.630 | 2.880 | 204,741 | +0.21(+7.87%) |
May 13, 2009 | 2.800 | 2.800 | 2.600 | 2.670 | 848,502 | -0.24(-8.25%) |
May 12, 2009 | 2.930 | 3.000 | 2.880 | 2.910 | 180,421 | +0.10(+3.56%) |
May 11, 2009 | 2.830 | 2.860 | 2.740 | 2.810 | 1,400,481 | -0.36(-11.36%) |
May 08, 2009 | 3.460 | 3.460 | 3.050 | 3.170 | 502,080 | -0.25(-7.31%) |
May 07, 2009 | 3.470 | 3.561 | 3.360 | 3.420 | 2,896,123 | +0.12(+3.64%) |
May 06, 2009 | 3.510 | 3.540 | 3.210 | 3.300 | 961,576 | -0.19(-5.44%) |
May 05, 2009 | 3.390 | 3.500 | 3.190 | 3.490 | 891,086 | +0.44(+14.43%) |
May 04, 2009 | 3.000 | 3.070 | 3.000 | 3.050 | 863,251 | +0.41(+15.53%) |
May 01, 2009 | 2.550 | 2.640 | 2.540 | 2.640 | 799,786 | +0.08(+3.13%) |
Apr 30, 2009 | 2.500 | 2.648 | 2.480 | 2.560 | 1,124,255 | +0.15(+6.22%) |
Apr 29, 2009 | 2.350 | 2.520 | 2.310 | 2.410 | 1,200,665 | +0.21(+9.55%) |
Apr 28, 2009 | 2.210 | 2.270 | 2.190 | 2.200 | 450,842 | -0.17(-7.17%) |
Apr 27, 2009 | 2.280 | 2.430 | 2.280 | 2.370 | 860,887 | -0.11(-4.44%) |