Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.759 | 2.826 | 2.572 | 2.721 | 594,866 | -0.08(-2.93%) |
Jun 29, 2009 | 2.855 | 2.945 | 2.759 | 2.803 | 176,874 | -0.01(-0.27%) |
Jun 26, 2009 | 2.855 | 2.960 | 2.796 | 2.811 | 849,808 | -0.01(-0.53%) |
Jun 25, 2009 | 2.810 | 2.900 | 2.654 | 2.826 | 667,582 | +0.17(+6.46%) |
Jun 24, 2009 | 2.386 | 2.721 | 2.386 | 2.654 | 735,566 | +0.29(+12.30%) |
Jun 23, 2009 | 2.356 | 2.401 | 2.266 | 2.363 | 186,091 | +0.01(+0.32%) |
Jun 22, 2009 | 2.363 | 2.423 | 2.319 | 2.356 | 284,410 | -0.14(-5.67%) |
Jun 19, 2009 | 2.520 | 2.550 | 2.438 | 2.498 | 176,615 | +0.07(+2.76%) |
Jun 18, 2009 | 2.654 | 2.676 | 2.371 | 2.430 | 704,428 | -0.18(-6.86%) |
Jun 17, 2009 | 2.796 | 2.803 | 2.594 | 2.609 | 475,841 | -0.16(-5.91%) |
Jun 16, 2009 | 2.818 | 2.967 | 2.684 | 2.773 | 683,743 | -0.09(-3.13%) |
Jun 15, 2009 | 3.005 | 3.087 | 2.841 | 2.863 | 514,061 | -0.23(-7.47%) |
Jun 12, 2009 | 2.975 | 3.340 | 2.803 | 3.094 | 943,630 | +0.18(+6.27%) |
Jun 11, 2009 | 2.759 | 2.937 | 2.744 | 2.911 | 530,917 | +0.16(+5.83%) |
Jun 10, 2009 | 2.945 | 2.975 | 2.744 | 2.751 | 501,743 | -0.15(-5.14%) |
Jun 09, 2009 | 2.430 | 2.952 | 2.430 | 2.900 | 789,925 | +0.49(+20.43%) |
Jun 08, 2009 | 2.378 | 2.498 | 2.334 | 2.408 | 300,931 | -0.07(-2.71%) |
Jun 05, 2009 | 2.535 | 2.535 | 2.386 | 2.475 | 155,626 | +0.04(+1.84%) |
Jun 04, 2009 | 2.445 | 2.490 | 2.416 | 2.430 | 60,462 | +0.04(+1.87%) |
Jun 03, 2009 | 2.483 | 2.483 | 2.386 | 2.386 | 143,081 | -0.07(-3.03%) |
Jun 02, 2009 | 2.475 | 2.572 | 2.386 | 2.460 | 252,718 | -0.04(-1.79%) |
Jun 01, 2009 | 2.386 | 2.565 | 2.386 | 2.505 | 311,078 | +0.14(+5.99%) |
May 29, 2009 | 2.378 | 2.386 | 2.296 | 2.363 | 229,255 | +0.01(+0.63%) |
May 28, 2009 | 2.460 | 2.490 | 2.348 | 2.348 | 105,252 | -0.03(-1.25%) |
May 27, 2009 | 2.386 | 2.565 | 2.378 | 2.378 | 170,610 | -0.03(-1.24%) |
May 26, 2009 | 2.416 | 2.468 | 2.371 | 2.408 | 156,710 | -0.01(-0.31%) |
May 22, 2009 | 2.445 | 2.520 | 2.416 | 2.416 | 94,984 | -0.02(-0.92%) |
May 21, 2009 | 2.460 | 2.520 | 2.356 | 2.438 | 296,303 | +0.01(+0.31%) |
May 20, 2009 | 2.386 | 2.572 | 2.319 | 2.430 | 791,613 | +0.03(+1.24%) |
May 19, 2009 | 2.386 | 2.498 | 2.378 | 2.401 | 121,798 | +0.01(+0.62%) |
May 18, 2009 | 2.296 | 2.386 | 2.296 | 2.386 | 83,784 | +0.10(+4.57%) |
May 15, 2009 | 2.259 | 2.408 | 2.259 | 2.281 | 107,932 | +0.00(+0.00%) |
May 14, 2009 | 2.252 | 2.371 | 2.244 | 2.281 | 229,311 | +0.02(+0.99%) |
May 13, 2009 | 2.572 | 2.572 | 2.259 | 2.259 | 362,890 | -0.22(-8.74%) |
May 12, 2009 | 2.609 | 2.676 | 2.430 | 2.475 | 481,328 | -0.16(-6.21%) |
May 11, 2009 | 2.676 | 2.705 | 2.617 | 2.639 | 324,827 | -0.01(-0.56%) |
May 08, 2009 | 2.609 | 2.721 | 2.572 | 2.654 | 471,182 | +0.03(+1.14%) |
May 07, 2009 | 2.729 | 2.751 | 2.609 | 2.624 | 402,357 | -0.06(-2.22%) |
May 06, 2009 | 2.594 | 2.701 | 2.535 | 2.684 | 742,718 | +0.12(+4.65%) |
May 05, 2009 | 2.565 | 2.580 | 2.475 | 2.565 | 1,745,819 | -0.01(-0.58%) |
May 04, 2009 | 2.334 | 2.632 | 2.334 | 2.580 | 871,203 | +0.27(+11.61%) |
May 01, 2009 | 2.386 | 2.386 | 2.259 | 2.311 | 665,020 | -0.08(-3.43%) |
Apr 30, 2009 | 2.348 | 2.401 | 2.266 | 2.393 | 745,614 | +0.10(+4.22%) |
Apr 29, 2009 | 2.199 | 2.371 | 2.199 | 2.296 | 549,755 | +0.07(+3.01%) |
Apr 28, 2009 | 2.237 | 2.237 | 2.162 | 2.229 | 301,115 | -0.03(-1.32%) |
Apr 27, 2009 | 2.311 | 2.311 | 2.229 | 2.259 | 541,011 | -0.04(-1.94%) |
Apr 24, 2009 | 2.289 | 2.311 | 2.244 | 2.304 | 185,443 | +0.01(+0.65%) |
Apr 23, 2009 | 2.423 | 2.430 | 2.237 | 2.289 | 243,140 | -0.08(-3.46%) |
Apr 22, 2009 | 2.274 | 2.489 | 2.274 | 2.371 | 422,125 | +0.05(+2.25%) |
Apr 21, 2009 | 2.192 | 2.348 | 2.192 | 2.319 | 179,760 | +0.04(+1.97%) |
Apr 20, 2009 | 2.423 | 2.483 | 2.207 | 2.274 | 329,234 | -0.17(-7.01%) |
Apr 17, 2009 | 2.453 | 2.460 | 2.281 | 2.445 | 244,722 | +0.02(+0.92%) |
Apr 16, 2009 | 2.274 | 2.453 | 2.170 | 2.423 | 475,827 | +0.19(+8.70%) |
Apr 15, 2009 | 2.237 | 2.296 | 2.132 | 2.229 | 427,139 | +0.04(+1.70%) |
Apr 14, 2009 | 2.140 | 2.266 | 2.050 | 2.192 | 565,425 | +0.10(+4.63%) |
Apr 13, 2009 | 2.050 | 2.095 | 1.938 | 2.095 | 573,338 | +0.05(+2.55%) |
Apr 09, 2009 | 1.938 | 2.162 | 1.938 | 2.043 | 885,349 | +0.17(+9.16%) |
Apr 08, 2009 | 1.976 | 2.088 | 1.737 | 1.871 | 2,326,362 | -0.39(-17.30%) |
Apr 07, 2009 | 2.386 | 2.386 | 2.244 | 2.263 | 321,076 | -0.14(-5.75%) |
Apr 06, 2009 | 2.430 | 2.453 | 2.311 | 2.401 | 181,024 | -0.05(-2.13%) |
Apr 03, 2009 | 2.237 | 2.453 | 2.170 | 2.453 | 337,770 | +0.19(+8.58%) |
Apr 02, 2009 | 2.214 | 2.363 | 2.199 | 2.259 | 394,890 | +0.10(+4.48%) |