Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.799 | 2.825 | 2.761 | 2.794 | 13,897,466 | +0.00(+0.00%) |
Jun 29, 2009 | 2.751 | 2.833 | 2.751 | 2.794 | 15,542,128 | +0.05(+1.75%) |
Jun 26, 2009 | 2.746 | 2.756 | 2.718 | 2.746 | 13,772,171 | -0.00(-0.17%) |
Jun 25, 2009 | 2.703 | 2.763 | 2.696 | 2.751 | 6,605,312 | +0.05(+1.77%) |
Jun 24, 2009 | 2.727 | 2.730 | 2.689 | 2.703 | 10,603,427 | -0.00(-0.18%) |
Jun 23, 2009 | 2.754 | 2.773 | 2.696 | 2.708 | 9,816,916 | -0.04(-1.57%) |
Jun 22, 2009 | 2.694 | 2.777 | 2.694 | 2.751 | 13,797,725 | +0.03(+0.97%) |
Jun 19, 2009 | 2.780 | 2.780 | 2.708 | 2.725 | 13,714,009 | -0.02(-0.79%) |
Jun 18, 2009 | 2.689 | 2.756 | 2.684 | 2.746 | 8,572,923 | +0.06(+2.41%) |
Jun 17, 2009 | 2.658 | 2.701 | 2.646 | 2.682 | 10,522,589 | +0.01(+0.54%) |
Jun 16, 2009 | 2.706 | 2.734 | 2.655 | 2.667 | 7,321,476 | -0.03(-0.98%) |
Jun 15, 2009 | 2.741 | 2.741 | 2.677 | 2.694 | 9,466,501 | -0.07(-2.68%) |
Jun 12, 2009 | 2.718 | 2.777 | 2.689 | 2.768 | 7,955,610 | +0.04(+1.49%) |
Jun 11, 2009 | 2.689 | 2.753 | 2.655 | 2.727 | 12,112,645 | +0.06(+2.34%) |
Jun 10, 2009 | 2.653 | 2.696 | 2.638 | 2.665 | 25,622,098 | +0.04(+1.55%) |
Jun 09, 2009 | 2.684 | 2.694 | 2.617 | 2.624 | 8,627,587 | -0.04(-1.44%) |
Jun 08, 2009 | 2.646 | 2.694 | 2.636 | 2.662 | 16,499,598 | +0.04(+1.55%) |
Jun 05, 2009 | 2.653 | 2.674 | 2.591 | 2.622 | 14,776,018 | -0.01(-0.36%) |
Jun 04, 2009 | 2.636 | 2.653 | 2.614 | 2.631 | 7,647,659 | +0.01(+0.27%) |
Jun 03, 2009 | 2.641 | 2.655 | 2.586 | 2.624 | 11,302,929 | -0.04(-1.35%) |
Jun 02, 2009 | 2.653 | 2.691 | 2.636 | 2.660 | 10,241,249 | +0.01(+0.36%) |
Jun 01, 2009 | 2.588 | 2.658 | 2.588 | 2.650 | 10,719,041 | +0.09(+3.46%) |
May 29, 2009 | 2.591 | 2.593 | 2.528 | 2.562 | 14,845,050 | -0.01(-0.47%) |
May 28, 2009 | 2.531 | 2.588 | 2.521 | 2.574 | 10,387,108 | +0.06(+2.29%) |
May 27, 2009 | 2.600 | 2.617 | 2.516 | 2.516 | 13,571,721 | -0.08(-3.14%) |
May 26, 2009 | 2.507 | 2.614 | 2.490 | 2.598 | 9,366,260 | +0.09(+3.53%) |
May 22, 2009 | 2.519 | 2.547 | 2.502 | 2.509 | 7,578,622 | -0.00(-0.10%) |
May 21, 2009 | 2.535 | 2.545 | 2.497 | 2.511 | 9,548,916 | -0.04(-1.41%) |
May 20, 2009 | 2.586 | 2.634 | 2.540 | 2.547 | 28,715,792 | -0.02(-0.65%) |
May 19, 2009 | 2.569 | 2.622 | 2.557 | 2.564 | 15,499,318 | +0.00(+0.19%) |
May 18, 2009 | 2.569 | 2.591 | 2.547 | 2.559 | 15,200,080 | +0.01(+0.38%) |
May 15, 2009 | 2.595 | 2.631 | 2.535 | 2.550 | 12,269,237 | -0.06(-2.12%) |
May 14, 2009 | 2.583 | 2.614 | 2.564 | 2.605 | 11,816,015 | +0.02(+0.83%) |
May 13, 2009 | 2.648 | 2.708 | 2.581 | 2.583 | 13,832,953 | -0.08(-3.14%) |
May 12, 2009 | 2.694 | 2.718 | 2.658 | 2.667 | 11,377,068 | -0.01(-0.36%) |
May 11, 2009 | 2.706 | 2.746 | 2.667 | 2.677 | 16,835,662 | -0.06(-2.02%) |
May 08, 2009 | 2.720 | 2.785 | 2.694 | 2.732 | 20,457,824 | +0.05(+1.88%) |
May 07, 2009 | 2.698 | 2.739 | 2.665 | 2.682 | 18,468,472 | -0.05(-1.84%) |
May 06, 2009 | 2.758 | 2.785 | 2.715 | 2.732 | 17,005,820 | -0.00(-0.18%) |
May 05, 2009 | 2.734 | 2.780 | 2.720 | 2.737 | 15,241,533 | -0.01(-0.52%) |
May 04, 2009 | 2.733 | 2.758 | 2.732 | 2.751 | 18,711,192 | +0.06(+2.14%) |
May 01, 2009 | 2.638 | 2.701 | 2.638 | 2.694 | 14,322,817 | +0.06(+2.27%) |
Apr 30, 2009 | 2.634 | 2.674 | 2.626 | 2.634 | 18,160,312 | +0.01(+0.55%) |
Apr 29, 2009 | 2.612 | 2.641 | 2.603 | 2.619 | 13,188,149 | +0.02(+0.64%) |
Apr 28, 2009 | 2.605 | 2.622 | 2.583 | 2.603 | 12,944,644 | -0.05(-1.72%) |
Apr 27, 2009 | 2.579 | 2.684 | 2.576 | 2.648 | 13,409,521 | +0.05(+1.94%) |
Apr 24, 2009 | 2.576 | 2.612 | 2.555 | 2.598 | 15,675,902 | +0.04(+1.69%) |
Apr 23, 2009 | 2.519 | 2.564 | 2.507 | 2.555 | 16,535,914 | +0.03(+1.33%) |
Apr 22, 2009 | 2.523 | 2.567 | 2.473 | 2.521 | 12,210,912 | -0.01(-0.57%) |
Apr 21, 2009 | 2.483 | 2.552 | 2.483 | 2.535 | 14,417,863 | +0.05(+2.02%) |
Apr 20, 2009 | 2.540 | 2.540 | 2.471 | 2.485 | 10,852,527 | -0.07(-2.63%) |
Apr 17, 2009 | 2.557 | 2.576 | 2.535 | 2.552 | 10,134,022 | +0.01(+0.28%) |
Apr 16, 2009 | 2.519 | 2.569 | 2.502 | 2.545 | 10,821,469 | +0.03(+1.34%) |
Apr 15, 2009 | 2.471 | 2.519 | 2.471 | 2.511 | 10,829,577 | +0.04(+1.45%) |
Apr 14, 2009 | 2.475 | 2.507 | 2.455 | 2.475 | 14,919,286 | -0.02(-0.67%) |
Apr 13, 2009 | 2.485 | 2.511 | 2.432 | 2.492 | 10,978,323 | +0.00(+0.10%) |
Apr 09, 2009 | 2.507 | 2.528 | 2.447 | 2.490 | 19,508,892 | +0.04(+1.76%) |
Apr 08, 2009 | 2.382 | 2.449 | 2.382 | 2.447 | 10,927,201 | +0.06(+2.41%) |
Apr 07, 2009 | 2.375 | 2.420 | 2.351 | 2.389 | 8,060,324 | -0.00(-0.10%) |
Apr 06, 2009 | 2.406 | 2.444 | 2.382 | 2.392 | 11,219,245 | -0.03(-1.29%) |
Apr 03, 2009 | 2.416 | 2.437 | 2.396 | 2.423 | 10,297,266 | +0.01(+0.30%) |
Apr 02, 2009 | 2.449 | 2.456 | 2.387 | 2.416 | 13,413,118 | +0.02(+0.90%) |