Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.510 | 3.550 | 3.291 | 3.370 | 144,790 | -0.13(-3.71%) |
Jun 29, 2009 | 3.320 | 3.650 | 3.290 | 3.500 | 220,408 | +0.18(+5.42%) |
Jun 26, 2009 | 3.060 | 3.350 | 3.010 | 3.320 | 437,367 | +0.26(+8.50%) |
Jun 25, 2009 | 2.640 | 3.060 | 2.620 | 3.060 | 125,461 | +0.38(+14.18%) |
Jun 24, 2009 | 2.820 | 2.940 | 2.620 | 2.680 | 109,413 | -0.10(-3.60%) |
Jun 23, 2009 | 2.840 | 3.150 | 2.770 | 2.780 | 89,357 | -0.04(-1.42%) |
Jun 22, 2009 | 3.220 | 3.350 | 2.810 | 2.820 | 122,343 | -0.45(-13.76%) |
Jun 19, 2009 | 3.250 | 3.500 | 2.980 | 3.270 | 335,211 | +0.07(+2.19%) |
Jun 18, 2009 | 2.930 | 3.230 | 2.920 | 3.200 | 143,383 | +0.26(+8.84%) |
Jun 17, 2009 | 3.030 | 3.080 | 2.680 | 2.940 | 134,109 | -0.10(-3.29%) |
Jun 16, 2009 | 2.950 | 3.210 | 2.950 | 3.040 | 150,459 | +0.09(+3.05%) |
Jun 15, 2009 | 3.450 | 3.450 | 2.800 | 2.950 | 215,253 | -0.48(-13.99%) |
Jun 12, 2009 | 3.490 | 3.540 | 3.390 | 3.430 | 84,485 | -0.08(-2.28%) |
Jun 11, 2009 | 3.590 | 3.650 | 3.500 | 3.510 | 102,354 | -0.06(-1.68%) |
Jun 10, 2009 | 3.710 | 3.710 | 3.520 | 3.570 | 238,416 | -0.10(-2.72%) |
Jun 09, 2009 | 3.600 | 3.720 | 3.510 | 3.670 | 91,449 | +0.09(+2.51%) |
Jun 08, 2009 | 3.590 | 3.680 | 3.500 | 3.580 | 148,528 | +0.01(+0.28%) |
Jun 05, 2009 | 3.650 | 3.700 | 3.500 | 3.570 | 120,661 | -0.03(-0.83%) |
Jun 04, 2009 | 3.820 | 3.820 | 3.560 | 3.600 | 187,541 | -0.20(-5.26%) |
Jun 03, 2009 | 3.770 | 3.860 | 3.560 | 3.800 | 146,574 | +0.00(+0.00%) |
Jun 02, 2009 | 3.760 | 3.920 | 3.630 | 3.800 | 223,416 | +0.00(+0.00%) |
Jun 01, 2009 | 3.600 | 3.900 | 3.550 | 3.800 | 195,620 | +0.28(+7.95%) |
May 29, 2009 | 3.880 | 3.910 | 3.480 | 3.520 | 429,341 | -0.33(-8.57%) |
May 28, 2009 | 3.930 | 3.990 | 3.650 | 3.850 | 91,667 | -0.09(-2.28%) |
May 27, 2009 | 3.890 | 4.088 | 3.810 | 3.940 | 128,817 | +0.02(+0.51%) |
May 26, 2009 | 3.510 | 3.950 | 3.440 | 3.920 | 199,780 | +0.38(+10.73%) |
May 22, 2009 | 3.700 | 3.750 | 3.520 | 3.540 | 75,765 | -0.14(-3.80%) |
May 21, 2009 | 3.750 | 3.810 | 3.500 | 3.680 | 174,624 | -0.13(-3.41%) |
May 20, 2009 | 3.900 | 3.930 | 3.770 | 3.810 | 198,330 | -0.10(-2.56%) |
May 19, 2009 | 3.860 | 3.970 | 3.750 | 3.910 | 234,399 | -0.02(-0.51%) |
May 18, 2009 | 3.650 | 3.950 | 3.650 | 3.930 | 140,359 | +0.30(+8.26%) |
May 15, 2009 | 3.670 | 3.720 | 3.580 | 3.630 | 175,916 | -0.05(-1.36%) |
May 14, 2009 | 3.730 | 3.730 | 3.590 | 3.680 | 129,748 | -0.01(-0.27%) |
May 13, 2009 | 3.660 | 3.780 | 3.410 | 3.690 | 271,046 | -0.11(-2.89%) |
May 12, 2009 | 3.770 | 3.850 | 3.400 | 3.800 | 279,530 | +0.05(+1.33%) |
May 11, 2009 | 3.700 | 3.950 | 3.470 | 3.750 | 708,663 | -0.10(-2.60%) |
May 08, 2009 | 3.430 | 3.850 | 3.200 | 3.850 | 398,492 | +0.46(+13.57%) |
May 07, 2009 | 3.360 | 3.450 | 3.060 | 3.390 | 368,963 | +0.08(+2.42%) |
May 06, 2009 | 2.980 | 3.330 | 2.830 | 3.310 | 597,015 | +0.42(+14.53%) |
May 05, 2009 | 2.900 | 2.950 | 2.700 | 2.890 | 342,665 | -0.07(-2.36%) |
May 04, 2009 | 3.390 | 3.440 | 2.920 | 2.960 | 483,552 | -0.37(-11.11%) |
May 01, 2009 | 3.410 | 3.410 | 2.960 | 3.330 | 305,110 | -0.08(-2.35%) |
Apr 30, 2009 | 3.390 | 3.450 | 3.179 | 3.410 | 464,150 | +0.05(+1.49%) |
Apr 29, 2009 | 3.060 | 3.360 | 2.950 | 3.360 | 539,488 | +0.34(+11.26%) |
Apr 28, 2009 | 2.740 | 3.070 | 2.460 | 3.020 | 598,063 | +0.23(+8.24%) |
Apr 27, 2009 | 2.200 | 3.000 | 2.170 | 2.790 | 556,137 | +0.24(+9.41%) |
Apr 24, 2009 | 2.390 | 2.620 | 2.300 | 2.550 | 271,707 | +0.21(+8.97%) |
Apr 23, 2009 | 2.170 | 2.360 | 2.150 | 2.340 | 257,976 | +0.23(+10.90%) |
Apr 22, 2009 | 1.760 | 2.110 | 1.740 | 2.110 | 1,085,573 | +0.30(+16.57%) |
Apr 21, 2009 | 1.820 | 1.840 | 1.670 | 1.810 | 201,841 | -0.02(-1.09%) |
Apr 20, 2009 | 2.000 | 2.010 | 1.670 | 1.830 | 134,375 | -0.23(-11.17%) |
Apr 17, 2009 | 1.550 | 2.250 | 1.550 | 2.060 | 328,544 | +0.11(+5.64%) |
Apr 16, 2009 | 1.700 | 1.990 | 1.650 | 1.950 | 240,089 | +0.28(+16.77%) |
Apr 15, 2009 | 1.580 | 1.670 | 1.500 | 1.670 | 81,425 | +0.08(+5.03%) |
Apr 14, 2009 | 1.390 | 1.640 | 1.330 | 1.590 | 145,353 | -0.03(-1.85%) |
Apr 13, 2009 | 1.500 | 1.860 | 1.320 | 1.620 | 474,185 | +0.06(+3.85%) |
Apr 09, 2009 | 1.370 | 1.720 | 1.290 | 1.560 | 628,330 | +0.22(+16.42%) |
Apr 08, 2009 | 1.200 | 1.430 | 1.200 | 1.340 | 363,939 | +0.12(+9.84%) |
Apr 07, 2009 | 1.260 | 1.290 | 1.200 | 1.220 | 88,638 | -0.07(-5.43%) |
Apr 06, 2009 | 1.300 | 1.320 | 1.270 | 1.290 | 84,512 | -0.01(-0.77%) |
Apr 03, 2009 | 1.340 | 1.390 | 1.200 | 1.300 | 255,906 | -0.05(-3.70%) |
Apr 02, 2009 | 1.330 | 1.450 | 1.300 | 1.350 | 267,530 | +0.06(+4.65%) |