Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.150 | 3.350 | 3.150 | 3.150 | 2,200 | +0.04(+1.29%) |
Jun 25, 2009 | 3.110 | 3.110 | 3.110 | 3.110 | 5,000 | +0.01(+0.32%) |
Jun 23, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Jun 22, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.17(-5.20%) |
Jun 19, 2009 | 3.150 | 3.300 | 3.150 | 3.270 | 14,930 | +0.18(+5.83%) |
Jun 16, 2009 | 3.090 | 3.090 | 3.090 | 3.090 | 2,100 | -0.01(-0.32%) |
Jun 15, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 4,473 | -0.15(-4.57%) |
Jun 12, 2009 | 3.248 | 3.248 | 3.248 | 3.248 | 1,000 | +0.14(+4.45%) |
Jun 11, 2009 | 3.090 | 3.110 | 3.090 | 3.110 | 2,400 | -0.08(-2.51%) |
Jun 10, 2009 | 3.050 | 3.190 | 3.050 | 3.190 | 7,030 | +0.16(+5.28%) |
Jun 08, 2009 | 3.120 | 3.030 | 3.030 | 3.030 | 4,700 | -0.02(-0.66%) |
Jun 05, 2009 | 3.050 | 3.180 | 3.050 | 3.050 | 3,140 | +0.02(+0.66%) |
Jun 03, 2009 | 3.050 | 3.030 | 3.030 | 3.030 | 16,000 | +0.02(+0.66%) |
Jun 02, 2009 | 3.010 | 3.010 | 3.010 | 3.010 | 3,700 | -0.13(-4.14%) |
Jun 01, 2009 | 3.120 | 3.210 | 3.120 | 3.140 | 19,045 | +0.02(+0.64%) |
May 29, 2009 | 3.120 | 3.177 | 3.120 | 3.120 | 4,420 | +0.00(+0.00%) |
May 28, 2009 | 3.150 | 3.150 | 3.080 | 3.120 | 36,600 | +0.02(+0.58%) |
May 27, 2009 | 3.100 | 3.102 | 3.100 | 3.102 | 3,500 | +0.00(+0.06%) |
May 26, 2009 | 3.080 | 3.210 | 3.080 | 3.100 | 7,780 | -0.02(-0.64%) |
May 22, 2009 | 3.010 | 3.130 | 3.010 | 3.120 | 24,376 | +0.06(+1.96%) |
May 21, 2009 | 2.950 | 3.060 | 2.950 | 3.060 | 3,100 | +0.02(+0.66%) |
May 20, 2009 | 3.100 | 3.100 | 3.000 | 3.040 | 1,000 | +0.14(+4.83%) |
May 19, 2009 | 2.880 | 3.150 | 2.870 | 2.900 | 15,850 | +0.03(+1.05%) |
May 18, 2009 | 3.190 | 3.190 | 2.760 | 2.870 | 12,225 | +0.21(+7.89%) |
May 15, 2009 | 3.070 | 3.070 | 2.660 | 2.660 | 29,147 | -0.52(-16.35%) |
May 14, 2009 | 3.730 | 3.730 | 3.050 | 3.180 | 51,913 | -0.93(-22.63%) |
May 12, 2009 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | -0.01(-0.24%) |
May 11, 2009 | 4.200 | 4.220 | 4.120 | 4.120 | 5,300 | +0.02(+0.49%) |
May 08, 2009 | 4.210 | 4.210 | 4.100 | 4.100 | 1,800 | -0.14(-3.30%) |
May 07, 2009 | 4.050 | 4.240 | 4.050 | 4.240 | 2,440 | +0.19(+4.69%) |
May 06, 2009 | 4.210 | 4.210 | 4.050 | 4.050 | 4,300 | +0.00(+0.00%) |
May 05, 2009 | 4.210 | 4.210 | 4.050 | 4.050 | 2,300 | -0.18(-4.26%) |
May 04, 2009 | 4.250 | 4.250 | 4.230 | 4.230 | 2,354 | +0.13(+3.17%) |
May 01, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 1,692 | +0.00(+0.00%) |
Apr 30, 2009 | 4.000 | 4.250 | 3.970 | 4.100 | 4,846 | +0.10(+2.55%) |
Apr 29, 2009 | 4.010 | 4.010 | 3.960 | 3.998 | 3,700 | -0.25(-5.92%) |
Apr 28, 2009 | 4.250 | 4.250 | 4.250 | 4.250 | 400 | -0.01(-0.33%) |
Apr 27, 2009 | 3.920 | 4.300 | 3.920 | 4.264 | 2,200 | +0.26(+6.60%) |
Apr 24, 2009 | 3.920 | 4.000 | 3.920 | 4.000 | 990 | -0.30(-6.98%) |
Apr 23, 2009 | 4.150 | 4.300 | 4.090 | 4.300 | 3,800 | +0.01(+0.23%) |
Apr 21, 2009 | 4.290 | 4.290 | 4.290 | 4.290 | 100 | +0.08(+1.89%) |
Apr 20, 2009 | 4.060 | 4.320 | 4.000 | 4.211 | 11,600 | -0.15(-3.43%) |
Apr 17, 2009 | 4.130 | 4.740 | 4.130 | 4.360 | 9,903 | -0.06(-1.36%) |
Apr 16, 2009 | 4.420 | 4.420 | 4.420 | 4.420 | 700 | +0.40(+9.95%) |
Apr 15, 2009 | 3.870 | 4.402 | 3.870 | 4.020 | 14,100 | +0.16(+4.15%) |
Apr 14, 2009 | 3.990 | 4.400 | 3.860 | 3.860 | 16,125 | +0.03(+0.73%) |
Apr 13, 2009 | 4.010 | 4.020 | 3.832 | 3.832 | 2,451 | -0.20(-4.91%) |
Apr 09, 2009 | 3.840 | 4.050 | 3.840 | 4.030 | 11,655 | +0.27(+7.18%) |
Apr 08, 2009 | 3.760 | 3.770 | 3.760 | 3.760 | 8,200 | -0.02(-0.53%) |
Apr 07, 2009 | 3.760 | 3.810 | 3.750 | 3.780 | 19,039 | +0.03(+0.80%) |
Apr 06, 2009 | 3.770 | 3.790 | 3.510 | 3.750 | 4,072 | +0.00(+0.00%) |
Apr 03, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | -0.37(-8.98%) |
Apr 02, 2009 | 4.330 | 4.400 | 4.110 | 4.120 | 7,840 | -0.28(-6.36%) |