Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.825 | 2.875 | 2.786 | 2.797 | 3,784,440 | -0.02(-0.58%) |
Jun 29, 2009 | 2.829 | 2.865 | 2.765 | 2.814 | 2,699,280 | -0.01(-0.40%) |
Jun 26, 2009 | 2.706 | 2.885 | 2.692 | 2.825 | 6,735,888 | +0.11(+3.96%) |
Jun 25, 2009 | 2.631 | 2.732 | 2.625 | 2.717 | 5,914,920 | +0.05(+1.78%) |
Jun 24, 2009 | 2.723 | 2.737 | 2.658 | 2.670 | 2,518,712 | -0.03(-0.97%) |
Jun 23, 2009 | 2.672 | 2.749 | 2.619 | 2.696 | 4,466,304 | +0.04(+1.55%) |
Jun 22, 2009 | 2.749 | 2.749 | 2.646 | 2.655 | 4,249,776 | -0.10(-3.67%) |
Jun 19, 2009 | 2.737 | 2.816 | 2.724 | 2.756 | 3,946,624 | +0.03(+1.10%) |
Jun 18, 2009 | 2.791 | 2.805 | 2.704 | 2.726 | 3,154,704 | -0.06(-1.98%) |
Jun 17, 2009 | 2.750 | 2.822 | 2.632 | 2.781 | 6,455,672 | +0.00(+0.14%) |
Jun 16, 2009 | 2.929 | 2.975 | 2.775 | 2.777 | 3,990,328 | -0.14(-4.64%) |
Jun 15, 2009 | 2.959 | 2.971 | 2.885 | 2.913 | 3,059,448 | -0.10(-3.44%) |
Jun 12, 2009 | 3.011 | 3.021 | 2.944 | 3.016 | 2,534,464 | +0.01(+0.50%) |
Jun 11, 2009 | 3.111 | 3.130 | 2.989 | 3.001 | 3,073,656 | -0.09(-3.07%) |
Jun 10, 2009 | 3.084 | 3.122 | 2.962 | 3.096 | 4,319,128 | +0.05(+1.60%) |
Jun 09, 2009 | 3.000 | 3.104 | 2.962 | 3.047 | 5,818,648 | +0.04(+1.33%) |
Jun 08, 2009 | 3.054 | 3.074 | 2.955 | 3.007 | 5,669,624 | -0.14(-4.49%) |
Jun 05, 2009 | 3.223 | 3.250 | 3.099 | 3.149 | 3,452,024 | -0.03(-0.83%) |
Jun 04, 2009 | 3.259 | 3.275 | 3.096 | 3.175 | 3,280,920 | -0.02(-0.70%) |
Jun 03, 2009 | 3.170 | 3.306 | 3.136 | 3.197 | 4,750,192 | -0.01(-0.35%) |
Jun 02, 2009 | 3.126 | 3.250 | 3.119 | 3.209 | 5,198,352 | +0.06(+1.74%) |
Jun 01, 2009 | 3.124 | 3.166 | 3.072 | 3.154 | 4,767,888 | +0.09(+2.81%) |
May 29, 2009 | 2.966 | 3.067 | 2.938 | 3.067 | 4,875,496 | +0.11(+3.76%) |
May 28, 2009 | 2.897 | 3.060 | 2.879 | 2.956 | 7,336,352 | +0.06(+2.20%) |
May 27, 2009 | 2.850 | 3.004 | 2.812 | 2.893 | 8,490,912 | +0.02(+0.70%) |
May 26, 2009 | 2.554 | 2.875 | 2.534 | 2.873 | 12,117,240 | +0.29(+11.01%) |
May 22, 2009 | 2.652 | 2.665 | 2.531 | 2.587 | 6,750,408 | -0.01(-0.48%) |
May 21, 2009 | 2.723 | 2.723 | 2.575 | 2.600 | 11,133,248 | -0.15(-5.58%) |
May 20, 2009 | 2.836 | 2.899 | 2.741 | 2.754 | 7,939,360 | -0.06(-2.26%) |
May 19, 2009 | 2.944 | 2.944 | 2.737 | 2.817 | 5,793,016 | -0.02(-0.75%) |
May 18, 2009 | 2.744 | 2.839 | 2.703 | 2.839 | 6,787,592 | +0.13(+4.70%) |
May 15, 2009 | 2.681 | 2.750 | 2.663 | 2.711 | 5,332,976 | +0.03(+1.02%) |
May 14, 2009 | 2.635 | 2.731 | 2.518 | 2.684 | 6,823,832 | +0.09(+3.52%) |
May 13, 2009 | 2.656 | 2.719 | 2.529 | 2.592 | 7,256,848 | -0.11(-3.94%) |
May 12, 2009 | 2.814 | 2.865 | 2.627 | 2.699 | 5,361,712 | -0.10(-3.70%) |
May 11, 2009 | 2.865 | 2.865 | 2.719 | 2.803 | 8,339,152 | -0.12(-3.98%) |
May 08, 2009 | 2.996 | 3.000 | 2.825 | 2.919 | 6,880,544 | +0.05(+1.70%) |
May 07, 2009 | 3.121 | 3.121 | 2.837 | 2.870 | 8,390,344 | -0.19(-6.29%) |
May 06, 2009 | 3.089 | 3.104 | 2.814 | 3.062 | 8,835,096 | +0.00(+0.00%) |
May 05, 2009 | 3.131 | 3.184 | 3.044 | 3.062 | 6,064,888 | -0.08(-2.58%) |
May 04, 2009 | 3.058 | 3.152 | 2.963 | 3.144 | 6,384,472 | +0.14(+4.79%) |
May 01, 2009 | 2.926 | 3.022 | 2.913 | 3.000 | 7,825,816 | +0.06(+1.95%) |
Apr 30, 2009 | 3.054 | 3.054 | 2.923 | 2.942 | 11,574,128 | -0.06(-2.16%) |
Apr 29, 2009 | 2.987 | 3.065 | 2.864 | 3.007 | 17,213,880 | -0.06(-1.80%) |
Apr 28, 2009 | 2.993 | 3.188 | 2.849 | 3.062 | 40,779,200 | +0.35(+12.90%) |
Apr 27, 2009 | 2.578 | 2.749 | 2.522 | 2.712 | 10,984,216 | +0.10(+3.68%) |
Apr 24, 2009 | 2.699 | 2.699 | 2.569 | 2.616 | 10,240,736 | -0.06(-2.15%) |
Apr 23, 2009 | 2.595 | 2.683 | 2.558 | 2.674 | 8,054,496 | +0.08(+3.18%) |
Apr 22, 2009 | 2.371 | 2.659 | 2.361 | 2.591 | 12,352,616 | +0.19(+7.80%) |
Apr 21, 2009 | 2.291 | 2.431 | 2.254 | 2.404 | 4,553,160 | +0.11(+4.74%) |
Apr 20, 2009 | 2.481 | 2.481 | 2.277 | 2.295 | 6,584,824 | -0.21(-8.29%) |
Apr 17, 2009 | 2.375 | 2.538 | 2.362 | 2.502 | 6,861,232 | +0.14(+5.93%) |
Apr 16, 2009 | 2.279 | 2.401 | 2.229 | 2.362 | 6,986,712 | +0.09(+3.85%) |
Apr 15, 2009 | 2.205 | 2.297 | 2.205 | 2.275 | 4,050,816 | +0.06(+2.65%) |
Apr 14, 2009 | 2.294 | 2.328 | 2.200 | 2.216 | 5,174,672 | -0.11(-4.63%) |
Apr 13, 2009 | 2.362 | 2.362 | 2.275 | 2.324 | 5,030,024 | -0.04(-1.69%) |
Apr 09, 2009 | 2.270 | 2.381 | 2.224 | 2.364 | 6,302,416 | +0.15(+6.72%) |
Apr 08, 2009 | 2.164 | 2.248 | 2.149 | 2.215 | 4,316,984 | +0.06(+2.67%) |
Apr 07, 2009 | 2.183 | 2.191 | 2.072 | 2.158 | 5,508,888 | -0.06(-2.71%) |
Apr 06, 2009 | 2.240 | 2.276 | 2.172 | 2.217 | 4,989,392 | -0.04(-1.83%) |
Apr 03, 2009 | 2.001 | 2.277 | 2.001 | 2.259 | 5,425,888 | +0.10(+4.51%) |
Apr 02, 2009 | 2.121 | 2.290 | 2.036 | 2.161 | 7,089,272 | +0.15(+7.32%) |