Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.012 | 3.133 | 2.999 | 3.104 | 4,493,700 | +0.03(+0.95%) |
Jun 29, 2009 | 3.083 | 3.095 | 2.991 | 3.074 | 4,065,951 | +0.04(+1.37%) |
Jun 26, 2009 | 2.924 | 3.079 | 2.912 | 3.033 | 12,614,268 | +0.05(+1.82%) |
Jun 25, 2009 | 2.887 | 2.995 | 2.883 | 2.979 | 8,831,627 | +0.08(+2.88%) |
Jun 24, 2009 | 2.845 | 2.999 | 2.816 | 2.895 | 7,101,347 | +0.09(+3.12%) |
Jun 23, 2009 | 2.845 | 2.904 | 2.737 | 2.808 | 6,177,160 | +0.00(+0.00%) |
Jun 22, 2009 | 2.933 | 3.012 | 2.787 | 2.808 | 10,617,233 | -0.18(-6.13%) |
Jun 19, 2009 | 2.862 | 2.999 | 2.862 | 2.991 | 9,018,530 | +0.14(+4.97%) |
Jun 18, 2009 | 2.858 | 2.899 | 2.783 | 2.849 | 4,370,057 | +0.05(+1.63%) |
Jun 17, 2009 | 2.866 | 2.891 | 2.770 | 2.804 | 6,363,696 | -0.05(-1.75%) |
Jun 16, 2009 | 2.899 | 2.970 | 2.770 | 2.854 | 4,568,802 | +0.00(+0.15%) |
Jun 15, 2009 | 2.841 | 2.891 | 2.791 | 2.849 | 9,346,405 | -0.08(-2.84%) |
Jun 12, 2009 | 2.841 | 2.945 | 2.770 | 2.933 | 8,305,981 | +0.10(+3.38%) |
Jun 11, 2009 | 2.912 | 3.016 | 2.829 | 2.837 | 10,762,730 | -0.07(-2.58%) |
Jun 10, 2009 | 2.995 | 3.016 | 2.854 | 2.912 | 7,264,385 | -0.01(-0.29%) |
Jun 09, 2009 | 3.020 | 3.095 | 2.920 | 2.920 | 6,516,094 | -0.07(-2.50%) |
Jun 08, 2009 | 2.991 | 3.041 | 2.912 | 2.995 | 10,355,400 | -0.06(-2.04%) |
Jun 05, 2009 | 3.104 | 3.145 | 2.966 | 3.058 | 13,682,779 | -0.01(-0.41%) |
Jun 04, 2009 | 3.012 | 3.124 | 2.916 | 3.070 | 6,727,483 | +0.11(+3.66%) |
Jun 03, 2009 | 2.908 | 2.987 | 2.887 | 2.962 | 7,714,119 | -0.02(-0.56%) |
Jun 02, 2009 | 3.083 | 3.083 | 2.854 | 2.979 | 14,533,671 | -0.11(-3.51%) |
Jun 01, 2009 | 3.079 | 3.316 | 2.916 | 3.087 | 15,989,067 | -0.02(-0.54%) |
May 29, 2009 | 2.970 | 3.120 | 2.808 | 3.104 | 17,349,880 | +0.15(+4.93%) |
May 28, 2009 | 2.770 | 2.970 | 2.754 | 2.958 | 45,219,412 | +0.19(+6.77%) |
May 27, 2009 | 2.670 | 2.783 | 2.545 | 2.770 | 16,822,566 | -0.11(-3.76%) |
May 26, 2009 | 2.762 | 2.916 | 2.691 | 2.879 | 8,599,927 | +0.17(+6.31%) |
May 22, 2009 | 2.912 | 2.916 | 2.687 | 2.708 | 4,032,935 | -0.15(-5.11%) |
May 21, 2009 | 2.704 | 2.912 | 2.674 | 2.854 | 4,752,347 | +0.06(+2.24%) |
May 20, 2009 | 2.795 | 2.924 | 2.708 | 2.791 | 6,268,009 | +0.10(+3.72%) |
May 19, 2009 | 2.770 | 2.820 | 2.641 | 2.691 | 4,246,981 | -0.10(-3.73%) |
May 18, 2009 | 2.554 | 2.829 | 2.529 | 2.795 | 6,656,202 | +0.27(+10.73%) |
May 15, 2009 | 2.691 | 2.749 | 2.458 | 2.524 | 5,710,391 | -0.22(-8.04%) |
May 14, 2009 | 2.620 | 2.804 | 2.512 | 2.745 | 6,087,561 | +0.09(+3.29%) |
May 13, 2009 | 2.762 | 2.833 | 2.599 | 2.658 | 7,772,994 | -0.26(-8.86%) |
May 12, 2009 | 2.933 | 3.091 | 2.758 | 2.916 | 10,834,402 | +0.09(+3.09%) |
May 11, 2009 | 2.670 | 3.008 | 2.583 | 2.829 | 10,018,144 | +0.08(+3.03%) |
May 08, 2009 | 2.362 | 2.745 | 2.362 | 2.745 | 8,177,501 | +0.50(+22.04%) |
May 07, 2009 | 2.474 | 2.537 | 2.233 | 2.250 | 8,322,261 | -0.19(-7.69%) |
May 06, 2009 | 2.404 | 2.470 | 2.325 | 2.437 | 5,592,281 | +0.10(+4.46%) |
May 05, 2009 | 2.358 | 2.412 | 2.279 | 2.333 | 5,946,058 | -0.10(-3.95%) |
May 04, 2009 | 2.254 | 2.441 | 2.254 | 2.429 | 11,405,744 | +0.08(+3.37%) |
May 01, 2009 | 2.545 | 2.637 | 2.325 | 2.350 | 6,258,237 | -0.23(-8.88%) |
Apr 30, 2009 | 2.558 | 2.666 | 2.499 | 2.579 | 8,156,093 | +0.12(+5.09%) |
Apr 29, 2009 | 2.312 | 2.454 | 2.291 | 2.454 | 6,369,299 | +0.20(+9.07%) |
Apr 28, 2009 | 2.154 | 2.379 | 2.108 | 2.250 | 4,980,006 | +0.02(+1.12%) |
Apr 27, 2009 | 2.383 | 2.383 | 2.154 | 2.225 | 7,577,238 | -0.22(-9.03%) |
Apr 24, 2009 | 2.208 | 2.499 | 2.141 | 2.445 | 8,925,398 | +0.25(+11.17%) |
Apr 23, 2009 | 2.195 | 2.250 | 2.045 | 2.200 | 7,060,030 | +0.04(+1.93%) |
Apr 22, 2009 | 2.095 | 2.243 | 2.033 | 2.158 | 10,692,402 | +0.11(+5.50%) |
Apr 21, 2009 | 1.675 | 2.087 | 1.675 | 2.045 | 14,934,678 | +0.14(+7.21%) |
Apr 20, 2009 | 2.037 | 2.112 | 1.904 | 1.908 | 10,894,270 | -0.23(-10.90%) |
Apr 17, 2009 | 2.000 | 2.208 | 1.941 | 2.141 | 6,247,223 | +0.10(+5.11%) |
Apr 16, 2009 | 1.895 | 2.162 | 1.833 | 2.037 | 10,107,793 | +0.15(+7.71%) |
Apr 15, 2009 | 1.766 | 1.912 | 1.679 | 1.891 | 9,481,261 | +0.12(+7.08%) |
Apr 14, 2009 | 2.008 | 2.037 | 1.766 | 1.766 | 11,214,788 | -0.28(-13.65%) |
Apr 13, 2009 | 1.891 | 2.129 | 1.837 | 2.045 | 10,075,451 | +0.15(+7.91%) |
Apr 09, 2009 | 1.566 | 1.900 | 1.541 | 1.895 | 11,830,717 | +0.36(+23.64%) |
Apr 08, 2009 | 1.466 | 1.612 | 1.466 | 1.533 | 5,793,149 | +0.07(+4.55%) |
Apr 07, 2009 | 1.516 | 1.650 | 1.458 | 1.466 | 9,282,466 | -0.10(-6.38%) |
Apr 06, 2009 | 1.450 | 1.612 | 1.450 | 1.566 | 11,430,397 | +0.17(+12.24%) |
Apr 03, 2009 | 1.358 | 1.566 | 1.229 | 1.396 | 16,889,428 | +0.01(+0.90%) |
Apr 02, 2009 | 1.258 | 1.383 | 1.250 | 1.383 | 14,248,227 | +0.17(+14.09%) |