Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.088 | 3.104 | 2.952 | 2.976 | 814,462 | -0.12(-3.86%) |
Jun 29, 2009 | 3.112 | 3.120 | 2.849 | 3.096 | 2,206,001 | -0.01(-0.26%) |
Jun 26, 2009 | 3.024 | 3.143 | 2.730 | 3.104 | 3,172,041 | +0.06(+1.83%) |
Jun 25, 2009 | 2.833 | 3.048 | 2.825 | 3.048 | 1,217,029 | +0.21(+7.58%) |
Jun 24, 2009 | 2.857 | 2.929 | 2.777 | 2.833 | 1,522,523 | +0.02(+0.85%) |
Jun 23, 2009 | 2.865 | 2.937 | 2.722 | 2.809 | 934,409 | -0.02(-0.84%) |
Jun 22, 2009 | 3.104 | 3.120 | 2.833 | 2.833 | 983,831 | -0.21(-7.05%) |
Jun 19, 2009 | 3.239 | 3.239 | 2.944 | 3.048 | 3,843,428 | -0.11(-3.53%) |
Jun 18, 2009 | 3.342 | 3.366 | 3.088 | 3.159 | 1,084,510 | -0.21(-6.15%) |
Jun 17, 2009 | 3.287 | 3.517 | 3.191 | 3.366 | 1,422,781 | +0.10(+2.92%) |
Jun 16, 2009 | 3.263 | 3.438 | 3.215 | 3.271 | 1,074,230 | +0.02(+0.49%) |
Jun 15, 2009 | 3.390 | 3.406 | 3.191 | 3.255 | 1,049,876 | -0.17(-4.88%) |
Jun 12, 2009 | 3.462 | 3.462 | 3.326 | 3.422 | 1,043,978 | -0.01(-0.23%) |
Jun 11, 2009 | 3.279 | 3.510 | 3.247 | 3.430 | 2,063,639 | +0.18(+5.38%) |
Jun 10, 2009 | 3.231 | 3.350 | 3.151 | 3.255 | 1,172,814 | +0.08(+2.51%) |
Jun 09, 2009 | 3.223 | 3.358 | 3.135 | 3.175 | 1,956,437 | +0.07(+2.31%) |
Jun 08, 2009 | 3.080 | 3.191 | 3.032 | 3.104 | 515,702 | -0.08(-2.50%) |
Jun 05, 2009 | 3.271 | 3.334 | 3.112 | 3.183 | 535,737 | -0.05(-1.48%) |
Jun 04, 2009 | 3.151 | 3.255 | 3.024 | 3.231 | 675,244 | +0.12(+3.84%) |
Jun 03, 2009 | 3.183 | 3.295 | 3.016 | 3.112 | 909,969 | -0.12(-3.69%) |
Jun 02, 2009 | 3.096 | 3.319 | 3.096 | 3.231 | 1,390,157 | +0.10(+3.31%) |
Jun 01, 2009 | 2.960 | 3.151 | 2.857 | 3.128 | 1,587,950 | +0.25(+8.86%) |
May 29, 2009 | 2.833 | 2.929 | 2.801 | 2.873 | 627,006 | +0.05(+1.69%) |
May 28, 2009 | 2.881 | 2.937 | 2.785 | 2.825 | 674,040 | +0.00(+0.00%) |
May 27, 2009 | 2.944 | 3.056 | 2.817 | 2.825 | 603,231 | -0.14(-4.83%) |
May 26, 2009 | 2.841 | 3.040 | 2.841 | 2.968 | 869,127 | +0.12(+4.19%) |
May 22, 2009 | 2.929 | 2.976 | 2.849 | 2.849 | 507,012 | -0.06(-1.92%) |
May 21, 2009 | 3.072 | 3.072 | 2.865 | 2.905 | 981,236 | -0.23(-7.36%) |
May 20, 2009 | 3.080 | 3.191 | 3.032 | 3.135 | 1,370,656 | +0.10(+3.41%) |
May 19, 2009 | 3.056 | 3.183 | 2.984 | 3.032 | 1,244,782 | -0.02(-0.78%) |
May 18, 2009 | 2.857 | 3.080 | 2.801 | 3.056 | 1,326,259 | +0.27(+9.71%) |
May 15, 2009 | 2.913 | 2.952 | 2.746 | 2.785 | 715,945 | -0.12(-4.11%) |
May 14, 2009 | 2.921 | 3.016 | 2.706 | 2.905 | 1,059,455 | -0.01(-0.27%) |
May 13, 2009 | 3.175 | 3.175 | 2.881 | 2.913 | 946,746 | -0.33(-10.07%) |
May 12, 2009 | 3.350 | 3.382 | 3.072 | 3.239 | 1,046,631 | -0.09(-2.63%) |
May 11, 2009 | 3.366 | 3.462 | 3.303 | 3.326 | 513,201 | -0.14(-3.91%) |
May 08, 2009 | 3.382 | 3.533 | 3.303 | 3.462 | 1,200,804 | +0.10(+3.08%) |
May 07, 2009 | 3.804 | 3.923 | 3.279 | 3.358 | 1,996,052 | -0.38(-10.21%) |
May 06, 2009 | 3.963 | 4.114 | 3.279 | 3.740 | 3,772,059 | -0.24(-6.00%) |
May 05, 2009 | 3.931 | 4.059 | 3.907 | 3.979 | 2,296,186 | +0.04(+1.01%) |
May 04, 2009 | 3.748 | 3.947 | 3.748 | 3.939 | 1,703,614 | +0.22(+6.00%) |
May 01, 2009 | 3.334 | 3.812 | 3.311 | 3.716 | 1,682,796 | +0.38(+11.46%) |
Apr 30, 2009 | 3.255 | 3.486 | 3.247 | 3.334 | 2,047,864 | +0.14(+4.23%) |
Apr 29, 2009 | 3.064 | 3.271 | 3.064 | 3.199 | 1,582,421 | +0.21(+6.91%) |
Apr 28, 2009 | 2.968 | 3.096 | 2.944 | 2.992 | 912,650 | -0.04(-1.31%) |
Apr 27, 2009 | 3.096 | 3.159 | 2.960 | 3.032 | 894,122 | -0.16(-4.99%) |
Apr 24, 2009 | 3.024 | 3.271 | 2.984 | 3.191 | 1,521,613 | +0.21(+6.93%) |
Apr 23, 2009 | 3.064 | 3.120 | 2.825 | 2.984 | 1,284,771 | -0.06(-2.09%) |
Apr 22, 2009 | 2.897 | 3.159 | 2.841 | 3.048 | 1,542,111 | +0.09(+2.96%) |
Apr 21, 2009 | 2.769 | 3.016 | 2.698 | 2.960 | 1,101,147 | +0.17(+5.98%) |
Apr 20, 2009 | 2.913 | 3.040 | 2.658 | 2.793 | 1,543,129 | -0.16(-5.39%) |
Apr 17, 2009 | 3.104 | 3.104 | 2.841 | 2.952 | 1,872,797 | -0.14(-4.63%) |
Apr 16, 2009 | 3.016 | 3.167 | 2.865 | 3.096 | 1,494,697 | +0.12(+4.01%) |
Apr 15, 2009 | 2.865 | 3.032 | 2.865 | 2.976 | 1,496,985 | +0.05(+1.63%) |
Apr 14, 2009 | 3.167 | 3.183 | 2.897 | 2.929 | 2,025,458 | -0.32(-9.80%) |
Apr 13, 2009 | 3.104 | 3.295 | 3.040 | 3.247 | 1,136,735 | +0.07(+2.26%) |
Apr 09, 2009 | 2.992 | 3.175 | 2.929 | 3.175 | 1,347,022 | +0.28(+9.62%) |
Apr 08, 2009 | 2.746 | 2.897 | 2.706 | 2.897 | 1,314,362 | +0.19(+7.06%) |
Apr 07, 2009 | 2.921 | 2.929 | 2.674 | 2.706 | 1,557,498 | -0.29(-9.57%) |
Apr 06, 2009 | 2.984 | 3.032 | 2.801 | 2.992 | 1,379,404 | -0.05(-1.57%) |
Apr 03, 2009 | 3.040 | 3.056 | 2.793 | 3.040 | 1,314,242 | +0.00(+0.00%) |
Apr 02, 2009 | 2.753 | 3.112 | 2.706 | 3.040 | 2,419,517 | +0.40(+15.06%) |