Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.819 | 3.819 | 3.745 | 3.797 | 343,624 | +0.01(+0.33%) |
Jun 29, 2009 | 3.723 | 3.785 | 3.695 | 3.785 | 434,995 | +0.05(+1.41%) |
Jun 26, 2009 | 3.664 | 3.742 | 3.664 | 3.732 | 266,113 | +0.04(+1.00%) |
Jun 25, 2009 | 3.640 | 3.698 | 3.637 | 3.695 | 275,796 | +0.12(+3.37%) |
Jun 24, 2009 | 3.550 | 3.618 | 3.550 | 3.575 | 323,326 | +0.03(+0.96%) |
Jun 23, 2009 | 3.590 | 3.594 | 3.470 | 3.541 | 422,521 | -0.02(-0.52%) |
Jun 22, 2009 | 3.640 | 3.640 | 3.550 | 3.559 | 431,205 | -0.10(-2.62%) |
Jun 19, 2009 | 3.757 | 3.760 | 3.621 | 3.655 | 460,473 | -0.11(-2.87%) |
Jun 18, 2009 | 3.813 | 3.822 | 3.760 | 3.763 | 465,539 | -0.05(-1.38%) |
Jun 17, 2009 | 3.809 | 3.840 | 3.775 | 3.816 | 364,083 | +0.01(+0.32%) |
Jun 16, 2009 | 3.751 | 3.846 | 3.751 | 3.803 | 426,262 | +0.06(+1.73%) |
Jun 15, 2009 | 3.757 | 3.757 | 3.714 | 3.738 | 282,128 | -0.03(-0.90%) |
Jun 12, 2009 | 3.701 | 3.800 | 3.689 | 3.772 | 293,388 | +0.06(+1.58%) |
Jun 11, 2009 | 3.775 | 3.794 | 3.704 | 3.714 | 401,870 | -0.04(-1.07%) |
Jun 10, 2009 | 3.803 | 3.856 | 3.729 | 3.754 | 358,635 | -0.02(-0.41%) |
Jun 09, 2009 | 3.797 | 3.797 | 3.723 | 3.769 | 258,721 | +0.04(+0.99%) |
Jun 08, 2009 | 3.661 | 3.738 | 3.656 | 3.732 | 266,308 | +0.06(+1.51%) |
Jun 05, 2009 | 3.711 | 3.726 | 3.643 | 3.677 | 330,628 | -0.00(-0.08%) |
Jun 04, 2009 | 3.704 | 3.720 | 3.646 | 3.680 | 390,445 | -0.02(-0.50%) |
Jun 03, 2009 | 3.732 | 3.732 | 3.664 | 3.698 | 338,936 | -0.06(-1.56%) |
Jun 02, 2009 | 3.806 | 3.853 | 3.732 | 3.757 | 408,514 | -0.07(-1.85%) |
Jun 01, 2009 | 3.788 | 3.859 | 3.788 | 3.828 | 257,992 | +0.08(+2.23%) |
May 29, 2009 | 3.689 | 3.763 | 3.677 | 3.745 | 388,028 | +0.05(+1.25%) |
May 28, 2009 | 3.562 | 3.698 | 3.532 | 3.698 | 431,928 | +0.14(+3.99%) |
May 27, 2009 | 3.606 | 3.606 | 3.553 | 3.556 | 274,552 | -0.04(-1.20%) |
May 26, 2009 | 3.476 | 3.600 | 3.461 | 3.600 | 292,212 | +0.11(+3.19%) |
May 22, 2009 | 3.461 | 3.488 | 3.427 | 3.488 | 255,874 | +0.06(+1.69%) |
May 21, 2009 | 3.525 | 3.547 | 3.427 | 3.430 | 497,958 | -0.14(-3.88%) |
May 20, 2009 | 3.618 | 3.652 | 3.559 | 3.569 | 331,573 | -0.07(-1.87%) |
May 19, 2009 | 3.550 | 3.637 | 3.550 | 3.637 | 346,497 | +0.08(+2.21%) |
May 18, 2009 | 3.467 | 3.567 | 3.467 | 3.558 | 390,672 | +0.10(+2.91%) |
May 15, 2009 | 3.464 | 3.488 | 3.442 | 3.458 | 297,214 | -0.03(-0.88%) |
May 14, 2009 | 3.454 | 3.507 | 3.454 | 3.488 | 364,025 | +0.04(+1.07%) |
May 13, 2009 | 3.507 | 3.510 | 3.436 | 3.451 | 351,447 | -0.09(-2.53%) |
May 12, 2009 | 3.584 | 3.586 | 3.512 | 3.541 | 316,805 | -0.01(-0.35%) |
May 11, 2009 | 3.538 | 3.559 | 3.503 | 3.553 | 384,711 | -0.01(-0.17%) |
May 08, 2009 | 3.504 | 3.575 | 3.501 | 3.559 | 384,624 | +0.08(+2.22%) |
May 07, 2009 | 3.535 | 3.535 | 3.451 | 3.482 | 490,932 | -0.03(-0.97%) |
May 06, 2009 | 3.470 | 3.516 | 3.448 | 3.516 | 374,472 | +0.07(+1.97%) |
May 05, 2009 | 3.467 | 3.473 | 3.433 | 3.448 | 366,322 | -0.03(-0.98%) |
May 04, 2009 | 3.473 | 3.488 | 3.461 | 3.482 | 583,790 | +0.06(+1.81%) |
May 01, 2009 | 3.380 | 3.433 | 3.380 | 3.420 | 376,331 | +0.01(+0.18%) |
Apr 30, 2009 | 3.470 | 3.474 | 3.393 | 3.414 | 495,742 | +0.01(+0.18%) |
Apr 29, 2009 | 3.331 | 3.417 | 3.328 | 3.408 | 467,055 | +0.10(+2.89%) |
Apr 28, 2009 | 3.272 | 3.328 | 3.260 | 3.312 | 280,418 | +0.04(+1.23%) |
Apr 27, 2009 | 3.303 | 3.316 | 3.272 | 3.272 | 382,424 | -0.06(-1.76%) |
Apr 24, 2009 | 3.349 | 3.374 | 3.312 | 3.331 | 382,855 | +0.02(+0.47%) |
Apr 23, 2009 | 3.328 | 3.334 | 3.288 | 3.316 | 337,744 | +0.01(+0.19%) |
Apr 22, 2009 | 3.282 | 3.349 | 3.241 | 3.309 | 233,843 | +0.01(+0.28%) |
Apr 21, 2009 | 3.238 | 3.309 | 3.220 | 3.300 | 295,345 | +0.02(+0.47%) |
Apr 20, 2009 | 3.353 | 3.371 | 3.272 | 3.285 | 355,441 | -0.12(-3.62%) |
Apr 17, 2009 | 3.374 | 3.430 | 3.374 | 3.408 | 321,661 | +0.01(+0.36%) |
Apr 16, 2009 | 3.346 | 3.396 | 3.303 | 3.396 | 327,459 | +0.06(+1.95%) |
Apr 15, 2009 | 3.263 | 3.331 | 3.263 | 3.331 | 200,514 | +0.02(+0.75%) |
Apr 14, 2009 | 3.303 | 3.309 | 3.263 | 3.306 | 317,952 | -0.02(-0.46%) |
Apr 13, 2009 | 3.303 | 3.322 | 3.269 | 3.322 | 320,271 | -0.03(-0.83%) |
Apr 09, 2009 | 3.316 | 3.349 | 3.303 | 3.349 | 368,346 | +0.08(+2.36%) |
Apr 08, 2009 | 3.140 | 3.272 | 3.136 | 3.272 | 275,637 | +0.13(+4.23%) |
Apr 07, 2009 | 3.155 | 3.192 | 3.136 | 3.140 | 330,718 | -0.08(-2.40%) |
Apr 06, 2009 | 3.232 | 3.260 | 3.189 | 3.217 | 350,945 | -0.09(-2.80%) |
Apr 03, 2009 | 3.291 | 3.322 | 3.204 | 3.309 | 386,156 | -0.02(-0.65%) |
Apr 02, 2009 | 3.260 | 3.359 | 3.260 | 3.331 | 360,837 | +0.10(+3.15%) |