Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.490 | 3.610 | 3.395 | 3.400 | 2,159,348 | -0.09(-2.58%) |
Jun 29, 2009 | 3.810 | 3.840 | 3.420 | 3.490 | 3,814,756 | -0.35(-9.11%) |
Jun 26, 2009 | 3.530 | 3.840 | 3.490 | 3.840 | 3,942,092 | +0.27(+7.56%) |
Jun 25, 2009 | 3.410 | 3.580 | 3.350 | 3.570 | 1,229,642 | +0.17(+5.00%) |
Jun 24, 2009 | 3.360 | 3.540 | 3.350 | 3.400 | 1,450,177 | +0.12(+3.66%) |
Jun 23, 2009 | 3.200 | 3.340 | 3.100 | 3.280 | 1,825,731 | +0.17(+5.47%) |
Jun 22, 2009 | 3.630 | 3.650 | 3.110 | 3.110 | 2,223,923 | -0.49(-13.61%) |
Jun 19, 2009 | 3.590 | 3.800 | 3.550 | 3.600 | 2,971,187 | +0.08(+2.27%) |
Jun 18, 2009 | 3.360 | 3.730 | 3.250 | 3.520 | 3,095,548 | +0.11(+3.23%) |
Jun 17, 2009 | 3.650 | 3.660 | 3.360 | 3.410 | 2,361,254 | -0.27(-7.34%) |
Jun 16, 2009 | 4.010 | 4.200 | 3.650 | 3.680 | 3,521,164 | -0.31(-7.77%) |
Jun 15, 2009 | 3.860 | 4.080 | 3.670 | 3.990 | 3,631,681 | +0.04(+1.01%) |
Jun 12, 2009 | 4.000 | 4.170 | 3.900 | 3.950 | 4,134,735 | -0.30(-7.06%) |
Jun 11, 2009 | 3.630 | 4.500 | 3.620 | 4.250 | 10,500,592 | +0.59(+16.12%) |
Jun 10, 2009 | 3.350 | 3.890 | 3.300 | 3.660 | 7,178,946 | +0.41(+12.62%) |
Jun 09, 2009 | 3.180 | 3.380 | 3.150 | 3.250 | 1,278,965 | +0.09(+2.85%) |
Jun 08, 2009 | 3.190 | 3.330 | 3.070 | 3.160 | 1,385,020 | -0.14(-4.24%) |
Jun 05, 2009 | 3.060 | 3.430 | 3.060 | 3.300 | 2,760,212 | +0.26(+8.55%) |
Jun 04, 2009 | 2.900 | 3.100 | 2.900 | 3.040 | 1,148,193 | +0.04(+1.33%) |
Jun 03, 2009 | 3.010 | 3.020 | 2.800 | 3.000 | 1,381,336 | -0.02(-0.66%) |
Jun 02, 2009 | 3.010 | 3.090 | 2.800 | 3.020 | 1,869,325 | -0.07(-2.27%) |
Jun 01, 2009 | 3.000 | 3.220 | 2.980 | 3.090 | 3,151,988 | +0.18(+6.19%) |
May 29, 2009 | 2.610 | 2.970 | 2.550 | 2.910 | 4,624,160 | +0.32(+12.36%) |
May 28, 2009 | 2.610 | 2.650 | 2.540 | 2.590 | 1,315,577 | -0.01(-0.38%) |
May 27, 2009 | 2.600 | 2.660 | 2.540 | 2.600 | 1,395,647 | -0.01(-0.38%) |
May 26, 2009 | 2.470 | 2.690 | 2.400 | 2.610 | 2,728,353 | +0.16(+6.53%) |
May 22, 2009 | 2.560 | 2.620 | 2.410 | 2.450 | 1,442,769 | -0.08(-3.16%) |
May 21, 2009 | 2.500 | 2.570 | 2.400 | 2.530 | 1,658,404 | +0.02(+0.80%) |
May 20, 2009 | 2.740 | 2.830 | 2.500 | 2.510 | 2,307,577 | -0.15(-5.64%) |
May 19, 2009 | 2.430 | 2.740 | 2.370 | 2.660 | 4,354,404 | +0.27(+11.30%) |
May 18, 2009 | 2.280 | 2.400 | 2.250 | 2.390 | 1,487,926 | +0.14(+6.22%) |
May 15, 2009 | 2.300 | 2.400 | 2.190 | 2.250 | 2,325,442 | +0.00(+0.00%) |
May 14, 2009 | 2.200 | 2.370 | 2.130 | 2.250 | 1,890,422 | +0.01(+0.45%) |
May 13, 2009 | 2.510 | 2.620 | 2.240 | 2.240 | 2,897,677 | -0.34(-13.18%) |
May 12, 2009 | 2.780 | 2.840 | 2.480 | 2.580 | 2,339,477 | -0.14(-5.15%) |
May 11, 2009 | 2.530 | 2.890 | 2.420 | 2.720 | 4,670,203 | +0.20(+7.94%) |
May 08, 2009 | 2.800 | 2.900 | 2.360 | 2.520 | 8,665,683 | -0.96(-27.59%) |
May 07, 2009 | 3.850 | 3.850 | 3.260 | 3.480 | 5,173,800 | -0.22(-5.95%) |
May 06, 2009 | 4.170 | 4.250 | 3.500 | 3.700 | 6,807,711 | -0.05(-1.33%) |
May 05, 2009 | 3.440 | 3.900 | 3.350 | 3.750 | 7,587,848 | +0.50(+15.36%) |
May 04, 2009 | 3.020 | 3.290 | 2.350 | 3.251 | 9,145,555 | +0.96(+41.95%) |
May 01, 2009 | 2.290 | 2.370 | 2.210 | 2.290 | 1,158,878 | +0.04(+1.78%) |
Apr 30, 2009 | 2.400 | 2.430 | 2.250 | 2.250 | 2,090,771 | -0.02(-0.88%) |
Apr 29, 2009 | 2.240 | 2.380 | 2.230 | 2.270 | 1,676,324 | +0.06(+2.71%) |
Apr 28, 2009 | 2.070 | 2.270 | 2.020 | 2.210 | 1,487,018 | +0.12(+5.74%) |
Apr 27, 2009 | 2.170 | 2.290 | 2.010 | 2.090 | 2,776,583 | -0.20(-8.73%) |
Apr 24, 2009 | 2.400 | 2.430 | 2.230 | 2.290 | 1,801,608 | -0.05(-2.14%) |
Apr 23, 2009 | 2.340 | 2.600 | 2.210 | 2.340 | 3,957,091 | +0.00(+0.00%) |
Apr 22, 2009 | 1.920 | 2.490 | 1.900 | 2.340 | 5,724,205 | +0.43(+22.51%) |
Apr 21, 2009 | 1.860 | 1.980 | 1.790 | 1.910 | 2,702,322 | +0.05(+2.69%) |
Apr 20, 2009 | 1.950 | 1.960 | 1.780 | 1.860 | 2,123,597 | -0.12(-6.06%) |
Apr 17, 2009 | 2.070 | 2.150 | 1.930 | 1.980 | 2,754,701 | -0.08(-3.88%) |
Apr 16, 2009 | 1.970 | 2.170 | 1.800 | 2.060 | 3,906,528 | +0.18(+9.57%) |
Apr 15, 2009 | 1.670 | 1.950 | 1.650 | 1.880 | 2,920,292 | +0.20(+11.90%) |
Apr 14, 2009 | 1.720 | 1.740 | 1.610 | 1.680 | 980,848 | -0.04(-2.33%) |
Apr 13, 2009 | 1.630 | 1.720 | 1.590 | 1.720 | 788,638 | +0.08(+4.88%) |
Apr 09, 2009 | 1.570 | 1.660 | 1.550 | 1.640 | 1,627,904 | +0.17(+11.56%) |
Apr 08, 2009 | 1.450 | 1.550 | 1.420 | 1.470 | 1,372,612 | +0.01(+0.68%) |
Apr 07, 2009 | 1.630 | 1.640 | 1.440 | 1.460 | 1,723,074 | -0.20(-12.05%) |
Apr 06, 2009 | 1.760 | 1.800 | 1.580 | 1.660 | 1,813,673 | -0.14(-7.78%) |
Apr 03, 2009 | 1.790 | 1.910 | 1.510 | 1.800 | 1,903,382 | +0.03(+1.69%) |
Apr 02, 2009 | 1.530 | 1.900 | 1.460 | 1.770 | 4,529,159 | +0.31(+21.23%) |