Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.942 | 3.033 | 2.942 | 2.995 | 200,009 | +0.06(+2.07%) |
Jun 29, 2009 | 2.813 | 3.033 | 2.684 | 2.934 | 359,171 | +0.12(+4.31%) |
Jun 26, 2009 | 2.638 | 2.820 | 2.555 | 2.813 | 5,506,238 | +0.20(+7.54%) |
Jun 25, 2009 | 2.601 | 2.659 | 2.540 | 2.616 | 103,647 | -0.04(-1.43%) |
Jun 24, 2009 | 2.612 | 2.669 | 2.563 | 2.654 | 94,543 | +0.06(+2.34%) |
Jun 23, 2009 | 2.547 | 2.654 | 2.547 | 2.593 | 113,288 | +0.02(+0.59%) |
Jun 22, 2009 | 2.593 | 2.692 | 2.540 | 2.578 | 106,159 | -0.06(-2.30%) |
Jun 19, 2009 | 2.695 | 2.707 | 2.593 | 2.638 | 103,829 | -0.03(-1.14%) |
Jun 18, 2009 | 2.714 | 2.805 | 2.661 | 2.669 | 67,572 | -0.09(-3.30%) |
Jun 17, 2009 | 2.760 | 2.760 | 2.707 | 2.760 | 91,539 | +0.05(+1.68%) |
Jun 16, 2009 | 2.699 | 2.722 | 2.616 | 2.714 | 36,155 | +0.08(+2.87%) |
Jun 15, 2009 | 2.744 | 2.744 | 2.616 | 2.638 | 31,095 | -0.18(-6.45%) |
Jun 12, 2009 | 2.676 | 2.843 | 2.676 | 2.820 | 99,277 | +0.14(+5.38%) |
Jun 11, 2009 | 2.691 | 2.752 | 2.616 | 2.676 | 127,114 | -0.02(-0.84%) |
Jun 10, 2009 | 2.805 | 2.820 | 2.456 | 2.699 | 429,648 | -0.24(-8.25%) |
Jun 09, 2009 | 2.585 | 2.987 | 2.547 | 2.942 | 360,737 | +0.37(+14.45%) |
Jun 08, 2009 | 2.593 | 2.608 | 2.547 | 2.570 | 24,582 | -0.04(-1.45%) |
Jun 05, 2009 | 2.608 | 2.684 | 2.509 | 2.608 | 141,654 | +0.01(+0.29%) |
Jun 04, 2009 | 2.593 | 2.619 | 2.563 | 2.600 | 435,466 | +0.02(+0.59%) |
Jun 03, 2009 | 2.623 | 2.623 | 2.509 | 2.585 | 340,940 | +0.00(+0.00%) |
Jun 02, 2009 | 2.441 | 2.646 | 2.441 | 2.585 | 253,891 | +0.08(+3.33%) |
Jun 01, 2009 | 2.570 | 2.617 | 2.441 | 2.502 | 70,768 | -0.09(-3.51%) |
May 29, 2009 | 2.600 | 2.699 | 2.509 | 2.593 | 77,702 | -0.05(-1.72%) |
May 28, 2009 | 2.600 | 2.736 | 2.600 | 2.638 | 199,219 | +0.12(+4.82%) |
May 27, 2009 | 2.502 | 2.752 | 2.388 | 2.517 | 365,235 | +0.02(+0.61%) |
May 26, 2009 | 2.373 | 2.600 | 2.373 | 2.502 | 153,704 | +0.04(+1.54%) |
May 22, 2009 | 2.373 | 2.479 | 2.373 | 2.464 | 105,096 | +0.05(+2.20%) |
May 21, 2009 | 2.350 | 2.540 | 2.350 | 2.411 | 237,198 | +0.06(+2.45%) |
May 20, 2009 | 2.570 | 2.585 | 2.343 | 2.353 | 263,078 | -0.26(-10.03%) |
May 19, 2009 | 2.312 | 2.722 | 2.312 | 2.616 | 364,439 | +0.30(+13.11%) |
May 18, 2009 | 2.191 | 2.851 | 2.191 | 2.312 | 214,481 | +0.08(+3.39%) |
May 15, 2009 | 2.244 | 2.623 | 2.130 | 2.237 | 874,049 | +0.05(+2.08%) |
May 14, 2009 | 2.237 | 2.290 | 2.191 | 2.191 | 19,351 | -0.02(-0.69%) |
May 13, 2009 | 2.138 | 2.237 | 2.126 | 2.206 | 55,954 | +0.02(+0.69%) |
May 12, 2009 | 2.282 | 2.282 | 2.146 | 2.191 | 61,450 | -0.05(-2.03%) |
May 11, 2009 | 2.168 | 2.237 | 2.115 | 2.237 | 91,057 | +0.06(+2.79%) |
May 08, 2009 | 2.221 | 2.274 | 2.161 | 2.176 | 131,080 | +0.08(+3.99%) |
May 07, 2009 | 2.237 | 2.259 | 2.092 | 2.092 | 17,326 | -0.06(-2.82%) |
May 06, 2009 | 2.229 | 2.274 | 2.123 | 2.153 | 26,763 | -0.11(-4.70%) |
May 05, 2009 | 2.426 | 2.426 | 2.092 | 2.259 | 59,949 | -0.20(-8.02%) |
May 04, 2009 | 2.418 | 2.487 | 2.062 | 2.456 | 40,919 | +0.09(+3.85%) |
May 01, 2009 | 2.426 | 2.456 | 2.328 | 2.365 | 37,052 | +0.17(+7.59%) |
Apr 30, 2009 | 2.176 | 2.403 | 2.161 | 2.199 | 131,406 | +0.00(+0.00%) |
Apr 29, 2009 | 2.237 | 2.237 | 2.183 | 2.199 | 70,573 | +0.01(+0.35%) |
Apr 28, 2009 | 2.221 | 2.221 | 2.085 | 2.191 | 36,910 | +0.07(+3.21%) |
Apr 27, 2009 | 2.221 | 2.221 | 2.100 | 2.123 | 24,169 | -0.08(-3.45%) |
Apr 24, 2009 | 2.130 | 2.305 | 2.047 | 2.199 | 55,992 | +0.11(+5.07%) |
Apr 23, 2009 | 1.994 | 2.191 | 1.994 | 2.092 | 22,900 | +0.05(+2.60%) |
Apr 22, 2009 | 2.123 | 2.159 | 2.032 | 2.039 | 20,093 | -0.07(-3.24%) |
Apr 21, 2009 | 2.115 | 2.146 | 2.092 | 2.108 | 8,144 | +0.02(+1.09%) |
Apr 20, 2009 | 2.168 | 2.191 | 2.032 | 2.085 | 17,819 | -0.10(-4.51%) |
Apr 17, 2009 | 2.032 | 2.183 | 2.032 | 2.183 | 18,141 | +0.11(+5.49%) |
Apr 16, 2009 | 2.039 | 2.092 | 2.039 | 2.070 | 12,240 | -0.02(-1.09%) |
Apr 15, 2009 | 2.130 | 2.191 | 2.062 | 2.092 | 3,813 | -0.01(-0.36%) |
Apr 14, 2009 | 2.085 | 2.237 | 2.032 | 2.100 | 34,381 | +0.02(+0.73%) |
Apr 13, 2009 | 2.070 | 2.153 | 2.047 | 2.085 | 91,204 | +0.02(+0.73%) |
Apr 09, 2009 | 1.986 | 2.146 | 1.986 | 2.070 | 29,929 | +0.08(+4.20%) |
Apr 08, 2009 | 1.979 | 2.039 | 1.948 | 1.986 | 20,356 | -0.04(-1.87%) |
Apr 07, 2009 | 1.956 | 2.089 | 1.933 | 2.024 | 41,103 | +0.02(+0.75%) |
Apr 06, 2009 | 2.009 | 2.146 | 2.009 | 2.009 | 25,365 | -0.08(-3.64%) |
Apr 03, 2009 | 2.024 | 2.130 | 2.024 | 2.085 | 103,119 | +0.00(+0.00%) |
Apr 02, 2009 | 2.077 | 2.244 | 2.077 | 2.085 | 33,881 | -0.02(-1.08%) |