Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.570 | 3.820 | 3.360 | 3.440 | 3,041,814 | -0.12(-3.37%) |
Jun 29, 2009 | 3.320 | 3.660 | 3.300 | 3.560 | 4,112,186 | +0.20(+5.95%) |
Jun 26, 2009 | 3.140 | 3.440 | 3.060 | 3.360 | 5,760,638 | +0.09(+2.75%) |
Jun 25, 2009 | 3.310 | 3.380 | 3.140 | 3.270 | 5,069,854 | +0.07(+2.19%) |
Jun 24, 2009 | 2.840 | 3.310 | 2.810 | 3.200 | 7,972,744 | +0.40(+14.29%) |
Jun 23, 2009 | 3.000 | 3.060 | 2.450 | 2.800 | 5,568,067 | -0.20(-6.67%) |
Jun 22, 2009 | 3.290 | 3.290 | 2.950 | 3.000 | 2,547,497 | -0.31(-9.37%) |
Jun 19, 2009 | 3.450 | 3.500 | 3.180 | 3.310 | 3,201,503 | +0.01(+0.30%) |
Jun 18, 2009 | 3.510 | 3.590 | 3.220 | 3.300 | 2,929,290 | -0.14(-4.07%) |
Jun 17, 2009 | 3.380 | 3.590 | 2.840 | 3.440 | 5,520,803 | -0.08(-2.27%) |
Jun 16, 2009 | 3.750 | 3.980 | 3.280 | 3.520 | 6,005,463 | -0.07(-1.95%) |
Jun 15, 2009 | 3.820 | 3.850 | 3.450 | 3.590 | 3,508,683 | -0.36(-9.11%) |
Jun 12, 2009 | 4.170 | 4.300 | 3.850 | 3.950 | 4,153,227 | -0.35(-8.14%) |
Jun 11, 2009 | 4.500 | 4.740 | 4.270 | 4.300 | 7,959,920 | -0.20(-4.44%) |
Jun 10, 2009 | 3.980 | 4.950 | 3.800 | 4.500 | 21,183,182 | +0.92(+25.70%) |
Jun 09, 2009 | 3.050 | 3.710 | 3.050 | 3.580 | 8,588,476 | +0.64(+21.77%) |
Jun 08, 2009 | 2.960 | 3.090 | 2.910 | 2.940 | 3,729,887 | +0.08(+2.80%) |
Jun 05, 2009 | 2.590 | 2.910 | 2.410 | 2.860 | 5,204,778 | +0.30(+11.72%) |
Jun 04, 2009 | 2.330 | 2.650 | 2.300 | 2.560 | 4,059,656 | +0.26(+11.30%) |
Jun 03, 2009 | 2.520 | 2.520 | 2.240 | 2.300 | 2,458,960 | -0.24(-9.45%) |
Jun 02, 2009 | 2.490 | 2.610 | 2.260 | 2.540 | 3,341,287 | +0.03(+1.20%) |
Jun 01, 2009 | 1.890 | 2.640 | 1.890 | 2.510 | 6,627,869 | +0.47(+23.04%) |
May 29, 2009 | 2.160 | 2.180 | 1.930 | 2.040 | 3,452,793 | -0.12(-5.56%) |
May 28, 2009 | 2.210 | 2.470 | 2.000 | 2.160 | 4,322,187 | -0.08(-3.57%) |
May 27, 2009 | 2.260 | 2.400 | 2.100 | 2.240 | 2,770,762 | -0.07(-3.03%) |
May 26, 2009 | 2.220 | 2.570 | 2.100 | 2.310 | 4,079,382 | +0.06(+2.67%) |
May 22, 2009 | 2.470 | 2.530 | 2.220 | 2.250 | 1,176,661 | -0.15(-6.25%) |
May 21, 2009 | 2.340 | 2.430 | 2.150 | 2.400 | 1,514,365 | +0.05(+2.13%) |
May 20, 2009 | 2.450 | 2.650 | 2.320 | 2.350 | 2,374,794 | -0.04(-1.67%) |
May 19, 2009 | 2.330 | 2.430 | 2.130 | 2.390 | 2,444,396 | +0.16(+7.17%) |
May 18, 2009 | 2.120 | 2.280 | 2.030 | 2.230 | 2,537,725 | +0.14(+6.70%) |
May 15, 2009 | 2.220 | 2.350 | 2.040 | 2.090 | 2,682,360 | -0.13(-5.86%) |
May 14, 2009 | 2.070 | 2.550 | 1.990 | 2.220 | 5,565,642 | +0.12(+5.71%) |
May 13, 2009 | 2.250 | 2.470 | 2.000 | 2.100 | 6,250,591 | -0.26(-11.02%) |
May 12, 2009 | 3.010 | 3.260 | 2.180 | 2.360 | 8,314,000 | -0.66(-21.85%) |
May 11, 2009 | 3.750 | 3.790 | 2.900 | 3.020 | 6,670,846 | -0.98(-24.50%) |
May 08, 2009 | 2.020 | 4.640 | 1.850 | 4.000 | 25,964,200 | +2.49(+164.90%) |
May 07, 2009 | 1.740 | 1.870 | 1.350 | 1.510 | 4,186,100 | -0.08(-5.03%) |
May 06, 2009 | 1.100 | 1.700 | 1.100 | 1.590 | 8,945,649 | +0.56(+54.37%) |
May 05, 2009 | 1.050 | 1.070 | 1.020 | 1.030 | 1,035,800 | -0.03(-2.83%) |
May 04, 2009 | 1.120 | 1.120 | 1.020 | 1.060 | 1,421,525 | -0.03(-2.75%) |
May 01, 2009 | 1.020 | 1.120 | 1.020 | 1.090 | 1,203,048 | +0.09(+9.00%) |
Apr 30, 2009 | 1.160 | 1.180 | 1.000 | 1.000 | 1,575,901 | -0.12(-10.71%) |
Apr 29, 2009 | 1.110 | 1.120 | 1.040 | 1.120 | 1,032,563 | +0.06(+5.66%) |
Apr 28, 2009 | 1.030 | 1.110 | 1.000 | 1.060 | 736,900 | +0.03(+2.91%) |
Apr 27, 2009 | 1.030 | 1.150 | 1.020 | 1.030 | 1,806,759 | +0.03(+3.00%) |
Apr 24, 2009 | 1.270 | 1.290 | 1.000 | 1.000 | 2,455,744 | -0.07(-6.54%) |
Apr 23, 2009 | 1.360 | 1.360 | 1.000 | 1.070 | 1,426,159 | -0.28(-20.74%) |
Apr 22, 2009 | 1.340 | 1.480 | 1.310 | 1.350 | 789,622 | -0.04(-2.88%) |
Apr 21, 2009 | 1.200 | 1.410 | 1.200 | 1.390 | 798,424 | +0.18(+14.88%) |
Apr 20, 2009 | 1.400 | 1.460 | 1.140 | 1.210 | 1,344,990 | -0.13(-9.70%) |
Apr 17, 2009 | 1.500 | 1.560 | 1.320 | 1.340 | 1,089,593 | -0.16(-10.67%) |
Apr 16, 2009 | 1.500 | 1.530 | 1.460 | 1.500 | 517,359 | +0.01(+0.67%) |
Apr 15, 2009 | 1.520 | 1.580 | 1.480 | 1.490 | 513,082 | -0.06(-3.87%) |
Apr 14, 2009 | 1.530 | 1.600 | 1.480 | 1.550 | 1,105,371 | -0.03(-1.90%) |
Apr 13, 2009 | 1.540 | 1.630 | 1.450 | 1.580 | 868,551 | -0.02(-1.25%) |
Apr 09, 2009 | 1.650 | 1.670 | 1.540 | 1.600 | 1,531,681 | +0.11(+7.38%) |
Apr 08, 2009 | 1.400 | 1.770 | 1.400 | 1.490 | 893,190 | +0.09(+6.43%) |
Apr 07, 2009 | 1.660 | 1.660 | 1.370 | 1.400 | 663,266 | -0.22(-13.58%) |
Apr 06, 2009 | 1.480 | 1.720 | 1.480 | 1.620 | 785,906 | +0.07(+4.52%) |
Apr 03, 2009 | 1.480 | 1.640 | 1.430 | 1.550 | 789,051 | +0.12(+8.39%) |
Apr 02, 2009 | 1.320 | 1.450 | 1.300 | 1.430 | 1,064,573 | +0.20(+16.26%) |