Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.740 | 2.765 | 2.594 | 2.645 | 40,178,400 | -0.09(-3.46%) |
Jun 29, 2009 | 2.771 | 2.797 | 2.689 | 2.740 | 19,868,324 | -0.02(-0.69%) |
Jun 26, 2009 | 2.759 | 2.809 | 2.721 | 2.759 | 20,413,194 | -0.03(-1.13%) |
Jun 25, 2009 | 2.708 | 2.790 | 2.670 | 2.790 | 25,453,000 | +0.03(+0.92%) |
Jun 24, 2009 | 2.689 | 2.834 | 2.651 | 2.765 | 54,018,724 | +0.13(+5.05%) |
Jun 23, 2009 | 2.689 | 2.702 | 2.600 | 2.632 | 44,941,948 | +0.03(+1.22%) |
Jun 22, 2009 | 2.797 | 2.860 | 2.575 | 2.600 | 46,379,116 | -0.27(-9.47%) |
Jun 19, 2009 | 2.797 | 2.872 | 2.752 | 2.872 | 65,526,356 | +0.13(+4.85%) |
Jun 18, 2009 | 2.613 | 2.778 | 2.600 | 2.740 | 42,137,956 | +0.15(+5.61%) |
Jun 17, 2009 | 2.727 | 2.746 | 2.487 | 2.594 | 64,470,892 | -0.13(-4.65%) |
Jun 16, 2009 | 2.948 | 2.961 | 2.670 | 2.721 | 67,971,064 | -0.14(-4.87%) |
Jun 15, 2009 | 2.967 | 3.018 | 2.784 | 2.860 | 135,418,704 | +0.23(+8.92%) |
Jun 12, 2009 | 2.600 | 2.695 | 2.600 | 2.626 | 39,261,504 | +0.01(+0.48%) |
Jun 11, 2009 | 2.607 | 2.790 | 2.575 | 2.613 | 70,169,672 | +0.06(+2.48%) |
Jun 10, 2009 | 2.626 | 2.626 | 2.493 | 2.550 | 29,844,516 | -0.06(-2.42%) |
Jun 09, 2009 | 2.645 | 2.657 | 2.575 | 2.613 | 31,508,696 | -0.01(-0.24%) |
Jun 08, 2009 | 2.581 | 2.638 | 2.505 | 2.619 | 36,915,480 | +0.04(+1.47%) |
Jun 05, 2009 | 2.664 | 2.664 | 2.518 | 2.581 | 55,195,852 | +0.02(+0.74%) |
Jun 04, 2009 | 2.461 | 2.619 | 2.404 | 2.562 | 170,110,288 | +0.06(+2.27%) |
Jun 03, 2009 | 2.613 | 2.746 | 2.455 | 2.505 | 56,180,120 | -0.12(-4.58%) |
Jun 02, 2009 | 2.487 | 2.714 | 2.411 | 2.626 | 56,455,236 | +0.07(+2.72%) |
Jun 01, 2009 | 2.594 | 2.613 | 2.505 | 2.556 | 33,496,740 | +0.08(+3.06%) |
May 29, 2009 | 2.607 | 2.607 | 2.478 | 2.480 | 39,197,980 | -0.07(-2.73%) |
May 28, 2009 | 2.569 | 2.600 | 2.404 | 2.550 | 29,528,332 | +0.00(+0.00%) |
May 27, 2009 | 2.733 | 2.733 | 2.505 | 2.550 | 37,664,072 | -0.14(-5.18%) |
May 26, 2009 | 2.626 | 2.740 | 2.581 | 2.689 | 32,766,908 | +0.01(+0.24%) |
May 22, 2009 | 2.778 | 2.790 | 2.610 | 2.683 | 25,265,422 | -0.04(-1.40%) |
May 21, 2009 | 2.752 | 2.816 | 2.607 | 2.721 | 55,233,680 | -0.33(-10.79%) |
May 20, 2009 | 3.094 | 3.119 | 2.910 | 3.050 | 38,793,676 | +0.13(+4.56%) |
May 19, 2009 | 3.132 | 3.227 | 2.917 | 2.917 | 39,104,144 | -0.24(-7.62%) |
May 18, 2009 | 3.100 | 3.246 | 3.043 | 3.157 | 41,639,716 | +0.23(+7.78%) |
May 15, 2009 | 3.012 | 3.157 | 2.860 | 2.929 | 34,796,224 | -0.06(-1.91%) |
May 14, 2009 | 2.689 | 3.094 | 2.689 | 2.986 | 50,459,592 | +0.20(+7.03%) |
May 13, 2009 | 3.018 | 3.126 | 2.759 | 2.790 | 57,930,084 | -0.49(-14.86%) |
May 12, 2009 | 3.727 | 3.828 | 3.012 | 3.277 | 94,698,608 | -0.34(-9.28%) |
May 11, 2009 | 3.530 | 3.910 | 3.328 | 3.613 | 123,576,176 | +0.32(+9.81%) |
May 08, 2009 | 2.910 | 3.600 | 2.879 | 3.290 | 142,974,400 | +0.83(+33.68%) |
May 07, 2009 | 2.638 | 2.689 | 2.189 | 2.461 | 100,374,584 | +0.28(+12.75%) |
May 06, 2009 | 1.993 | 2.316 | 1.949 | 2.183 | 69,222,312 | +0.28(+15.00%) |
May 05, 2009 | 1.854 | 2.025 | 1.778 | 1.898 | 45,645,196 | +0.05(+2.74%) |
May 04, 2009 | 1.873 | 1.904 | 1.683 | 1.847 | 49,993,960 | +0.15(+8.55%) |
May 01, 2009 | 1.791 | 1.822 | 1.664 | 1.702 | 21,197,362 | -0.06(-3.58%) |
Apr 30, 2009 | 1.974 | 1.993 | 1.746 | 1.765 | 29,832,158 | -0.09(-5.10%) |
Apr 29, 2009 | 1.835 | 1.898 | 1.803 | 1.860 | 36,935,296 | +0.10(+5.76%) |
Apr 28, 2009 | 1.816 | 1.873 | 1.727 | 1.759 | 38,788,104 | -0.12(-6.40%) |
Apr 27, 2009 | 1.949 | 2.126 | 1.873 | 1.879 | 38,846,436 | -0.17(-8.33%) |
Apr 24, 2009 | 2.278 | 2.284 | 2.031 | 2.050 | 47,374,696 | -0.15(-6.63%) |
Apr 23, 2009 | 2.278 | 2.366 | 2.066 | 2.195 | 31,036,502 | +0.08(+3.58%) |
Apr 22, 2009 | 2.101 | 2.512 | 2.018 | 2.120 | 62,898,000 | -0.06(-2.90%) |
Apr 21, 2009 | 1.518 | 2.214 | 1.455 | 2.183 | 60,222,936 | +0.22(+10.93%) |
Apr 20, 2009 | 2.214 | 2.328 | 1.968 | 1.968 | 44,503,472 | -0.49(-20.05%) |
Apr 17, 2009 | 2.151 | 2.531 | 2.037 | 2.461 | 69,329,144 | +0.37(+17.52%) |
Apr 16, 2009 | 2.120 | 2.205 | 1.961 | 2.094 | 51,516,384 | +0.16(+8.17%) |
Apr 15, 2009 | 1.696 | 1.961 | 1.500 | 1.936 | 36,900,668 | +0.30(+18.15%) |
Apr 14, 2009 | 2.056 | 2.214 | 1.632 | 1.639 | 76,929,032 | -0.17(-9.44%) |
Apr 13, 2009 | 1.316 | 1.904 | 1.278 | 1.810 | 70,900,776 | +0.45(+33.02%) |
Apr 09, 2009 | 1.259 | 1.360 | 1.177 | 1.360 | 33,319,724 | +0.28(+25.73%) |
Apr 08, 2009 | 1.139 | 1.164 | 1.044 | 1.082 | 11,611,975 | -0.03(-2.29%) |
Apr 07, 2009 | 1.152 | 1.177 | 1.107 | 1.107 | 18,726,486 | -0.12(-9.79%) |
Apr 06, 2009 | 1.240 | 1.291 | 1.189 | 1.227 | 14,362,016 | -0.04(-3.48%) |
Apr 03, 2009 | 1.221 | 1.291 | 1.152 | 1.272 | 23,453,348 | +0.03(+2.55%) |
Apr 02, 2009 | 1.379 | 1.424 | 1.189 | 1.240 | 41,253,932 | +0.04(+3.16%) |