Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.955 | 3.955 | 3.715 | 3.911 | 2,745,632 | -0.04(-1.12%) |
Jun 29, 2009 | 3.733 | 4.000 | 3.573 | 3.955 | 2,949,268 | +0.16(+4.22%) |
Jun 26, 2009 | 3.458 | 3.964 | 3.262 | 3.795 | 17,289,558 | +0.27(+7.56%) |
Jun 25, 2009 | 3.102 | 3.538 | 3.075 | 3.529 | 4,510,468 | +0.24(+7.30%) |
Jun 24, 2009 | 3.200 | 3.555 | 3.155 | 3.289 | 3,034,399 | +0.23(+7.56%) |
Jun 23, 2009 | 3.227 | 3.369 | 2.924 | 3.058 | 3,465,396 | -0.18(-5.49%) |
Jun 22, 2009 | 3.511 | 3.564 | 3.235 | 3.235 | 2,544,184 | -0.29(-8.31%) |
Jun 19, 2009 | 3.591 | 3.600 | 3.449 | 3.529 | 2,465,693 | +0.06(+1.79%) |
Jun 18, 2009 | 3.600 | 3.689 | 3.395 | 3.467 | 1,863,717 | -0.11(-2.99%) |
Jun 17, 2009 | 3.778 | 3.787 | 3.333 | 3.573 | 2,938,807 | -0.20(-5.41%) |
Jun 16, 2009 | 4.089 | 4.204 | 3.715 | 3.778 | 3,007,100 | -0.40(-9.67%) |
Jun 15, 2009 | 4.222 | 4.249 | 3.973 | 4.182 | 1,965,925 | -0.08(-1.98%) |
Jun 12, 2009 | 4.231 | 4.391 | 4.160 | 4.266 | 1,719,422 | -0.10(-2.24%) |
Jun 11, 2009 | 4.275 | 4.515 | 4.204 | 4.364 | 2,037,127 | +0.09(+2.08%) |
Jun 10, 2009 | 4.293 | 4.346 | 4.115 | 4.275 | 2,051,789 | +0.09(+2.12%) |
Jun 09, 2009 | 4.293 | 4.311 | 4.089 | 4.186 | 1,990,518 | -0.11(-2.48%) |
Jun 08, 2009 | 4.480 | 4.551 | 4.106 | 4.293 | 3,257,645 | -0.20(-4.36%) |
Jun 05, 2009 | 4.418 | 4.586 | 4.071 | 4.489 | 3,978,696 | +0.22(+5.21%) |
Jun 04, 2009 | 4.098 | 4.266 | 4.018 | 4.266 | 1,939,245 | +0.22(+5.49%) |
Jun 03, 2009 | 4.329 | 4.329 | 4.009 | 4.044 | 2,114,606 | -0.27(-6.19%) |
Jun 02, 2009 | 4.258 | 4.382 | 3.875 | 4.311 | 2,817,294 | +0.16(+3.85%) |
Jun 01, 2009 | 4.044 | 4.355 | 3.849 | 4.151 | 4,912,107 | +0.28(+7.11%) |
May 29, 2009 | 3.911 | 3.947 | 3.653 | 3.875 | 5,074,013 | +0.03(+0.69%) |
May 28, 2009 | 4.142 | 4.213 | 3.707 | 3.849 | 3,814,397 | -0.18(-4.41%) |
May 27, 2009 | 4.169 | 4.382 | 4.018 | 4.027 | 3,156,082 | -0.23(-5.43%) |
May 26, 2009 | 4.204 | 4.329 | 4.089 | 4.258 | 3,683,751 | +0.05(+1.27%) |
May 22, 2009 | 4.631 | 4.666 | 4.151 | 4.204 | 2,618,726 | -0.30(-6.71%) |
May 21, 2009 | 4.515 | 4.533 | 4.133 | 4.506 | 3,504,330 | +0.00(+0.00%) |
May 20, 2009 | 4.658 | 4.960 | 4.489 | 4.506 | 5,273,851 | +0.10(+2.22%) |
May 19, 2009 | 4.240 | 4.622 | 3.929 | 4.409 | 4,001,955 | +0.16(+3.77%) |
May 18, 2009 | 3.911 | 4.258 | 3.787 | 4.249 | 4,552,574 | +0.52(+14.08%) |
May 15, 2009 | 4.089 | 4.266 | 3.671 | 3.724 | 3,807,712 | -0.46(-11.04%) |
May 14, 2009 | 3.778 | 4.435 | 3.644 | 4.186 | 5,161,392 | +0.33(+8.53%) |
May 13, 2009 | 4.249 | 4.284 | 3.715 | 3.858 | 5,772,149 | -0.62(-13.89%) |
May 12, 2009 | 4.951 | 5.244 | 4.089 | 4.480 | 8,752,562 | -0.46(-9.35%) |
May 11, 2009 | 4.586 | 5.040 | 3.324 | 4.942 | 9,465,564 | +0.24(+5.10%) |
May 08, 2009 | 3.884 | 5.173 | 3.849 | 4.702 | 10,993,881 | +0.99(+26.56%) |
May 07, 2009 | 4.373 | 4.480 | 3.484 | 3.715 | 7,456,708 | -0.52(-12.37%) |
May 06, 2009 | 4.222 | 4.462 | 3.733 | 4.240 | 9,822,618 | +0.12(+3.02%) |
May 05, 2009 | 3.538 | 4.249 | 3.431 | 4.115 | 10,218,848 | +0.67(+19.33%) |
May 04, 2009 | 2.827 | 3.467 | 2.800 | 3.449 | 9,881,773 | +0.69(+25.16%) |
May 01, 2009 | 2.311 | 2.809 | 2.275 | 2.755 | 6,463,811 | +0.48(+21.09%) |
Apr 30, 2009 | 2.471 | 2.480 | 2.222 | 2.275 | 4,196,049 | -0.10(-4.12%) |
Apr 29, 2009 | 2.044 | 2.444 | 2.044 | 2.373 | 8,117,831 | +0.03(+1.14%) |
Apr 28, 2009 | 2.178 | 2.418 | 2.115 | 2.347 | 5,345,660 | +0.19(+8.64%) |
Apr 27, 2009 | 2.044 | 2.311 | 1.982 | 2.160 | 5,246,335 | +0.01(+0.41%) |
Apr 24, 2009 | 2.089 | 2.169 | 1.973 | 2.151 | 4,108,719 | +0.00(+0.00%) |
Apr 23, 2009 | 2.284 | 2.284 | 1.973 | 2.151 | 3,848,849 | -0.04(-2.02%) |
Apr 22, 2009 | 2.204 | 2.400 | 2.000 | 2.195 | 6,023,416 | -0.01(-0.40%) |
Apr 21, 2009 | 1.947 | 2.409 | 1.778 | 2.204 | 6,783,365 | +0.28(+14.82%) |
Apr 20, 2009 | 2.258 | 2.267 | 1.920 | 1.920 | 4,373,335 | -0.44(-18.49%) |
Apr 17, 2009 | 2.231 | 2.524 | 2.160 | 2.355 | 6,982,402 | +0.08(+3.52%) |
Apr 16, 2009 | 1.769 | 2.275 | 1.751 | 2.275 | 10,986,280 | +0.64(+39.13%) |
Apr 15, 2009 | 1.778 | 1.778 | 1.591 | 1.635 | 4,993,760 | -0.11(-6.12%) |
Apr 14, 2009 | 2.169 | 2.302 | 1.742 | 1.742 | 5,774,317 | -0.44(-20.33%) |
Apr 13, 2009 | 1.991 | 2.187 | 1.760 | 2.187 | 4,221,145 | +0.32(+17.14%) |
Apr 09, 2009 | 1.778 | 1.867 | 1.680 | 1.867 | 5,455,525 | +0.20(+11.70%) |
Apr 08, 2009 | 1.858 | 1.902 | 1.547 | 1.671 | 4,166,779 | -0.02(-1.05%) |
Apr 07, 2009 | 1.307 | 1.742 | 1.298 | 1.689 | 7,968,305 | +0.39(+30.14%) |
Apr 06, 2009 | 1.520 | 1.520 | 1.298 | 1.298 | 4,140,880 | -0.19(-12.57%) |
Apr 03, 2009 | 1.547 | 1.582 | 1.395 | 1.484 | 2,460,521 | -0.03(-1.76%) |
Apr 02, 2009 | 1.422 | 1.511 | 1.422 | 1.511 | 4,044,010 | +0.18(+13.33%) |