Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.581 | 4.619 | 4.407 | 4.552 | 3,382,003 | +0.02(+0.43%) |
Jun 29, 2009 | 4.340 | 4.571 | 4.320 | 4.533 | 3,325,632 | +0.18(+4.21%) |
Jun 26, 2009 | 4.320 | 4.484 | 4.243 | 4.349 | 6,701,994 | -0.01(-0.22%) |
Jun 25, 2009 | 4.311 | 4.369 | 4.137 | 4.359 | 1,380,589 | +0.11(+2.49%) |
Jun 24, 2009 | 4.176 | 4.349 | 4.176 | 4.253 | 2,139,711 | +0.13(+3.04%) |
Jun 23, 2009 | 4.195 | 4.234 | 3.954 | 4.128 | 2,495,698 | -0.06(-1.38%) |
Jun 22, 2009 | 4.513 | 4.523 | 4.156 | 4.185 | 2,324,680 | -0.36(-7.86%) |
Jun 19, 2009 | 4.542 | 4.658 | 4.494 | 4.542 | 3,649,511 | +0.05(+1.07%) |
Jun 18, 2009 | 4.639 | 4.754 | 4.426 | 4.494 | 3,308,618 | -0.17(-3.72%) |
Jun 17, 2009 | 4.581 | 4.841 | 4.388 | 4.668 | 3,497,406 | +0.09(+1.89%) |
Jun 16, 2009 | 4.523 | 4.735 | 4.513 | 4.581 | 4,000,711 | +0.06(+1.28%) |
Jun 15, 2009 | 4.590 | 4.658 | 4.417 | 4.523 | 2,761,245 | -0.17(-3.70%) |
Jun 12, 2009 | 4.764 | 4.812 | 4.629 | 4.697 | 3,275,714 | -0.10(-2.01%) |
Jun 11, 2009 | 4.706 | 4.841 | 4.697 | 4.793 | 2,897,507 | +0.13(+2.69%) |
Jun 10, 2009 | 4.774 | 4.822 | 4.610 | 4.668 | 3,816,073 | -0.02(-0.41%) |
Jun 09, 2009 | 4.455 | 4.745 | 4.436 | 4.687 | 3,832,197 | +0.39(+8.97%) |
Jun 08, 2009 | 4.282 | 4.426 | 4.224 | 4.301 | 1,229,519 | -0.09(-1.98%) |
Jun 05, 2009 | 4.436 | 4.513 | 4.311 | 4.388 | 1,556,809 | -0.01(-0.22%) |
Jun 04, 2009 | 4.436 | 4.610 | 4.301 | 4.398 | 2,634,569 | +0.03(+0.66%) |
Jun 03, 2009 | 4.378 | 4.446 | 4.224 | 4.369 | 2,447,788 | -0.04(-0.88%) |
Jun 02, 2009 | 4.610 | 4.648 | 4.349 | 4.407 | 4,714,148 | -0.24(-5.19%) |
Jun 01, 2009 | 4.436 | 4.706 | 4.417 | 4.648 | 2,101,889 | +0.28(+6.40%) |
May 29, 2009 | 4.253 | 4.426 | 4.185 | 4.369 | 1,893,697 | +0.11(+2.49%) |
May 28, 2009 | 4.311 | 4.378 | 4.060 | 4.263 | 2,335,262 | +0.01(+0.23%) |
May 27, 2009 | 4.214 | 4.446 | 4.147 | 4.253 | 1,971,286 | +0.04(+0.92%) |
May 26, 2009 | 4.070 | 4.234 | 4.050 | 4.214 | 1,850,426 | +0.09(+2.10%) |
May 22, 2009 | 4.118 | 4.243 | 4.070 | 4.128 | 2,848,520 | +0.05(+1.18%) |
May 21, 2009 | 4.041 | 4.147 | 3.915 | 4.079 | 4,614,850 | +0.03(+0.71%) |
May 20, 2009 | 3.829 | 4.195 | 3.829 | 4.050 | 5,766,792 | +0.11(+2.69%) |
May 19, 2009 | 3.780 | 4.089 | 3.713 | 3.944 | 4,077,339 | +0.19(+5.14%) |
May 18, 2009 | 3.587 | 3.800 | 3.587 | 3.751 | 2,385,996 | +0.23(+6.58%) |
May 15, 2009 | 3.568 | 3.819 | 3.520 | 3.520 | 1,767,014 | +0.00(+0.00%) |
May 14, 2009 | 3.221 | 3.626 | 3.221 | 3.520 | 3,107,140 | +0.31(+9.61%) |
May 13, 2009 | 3.452 | 3.453 | 3.211 | 3.211 | 3,398,269 | -0.26(-7.50%) |
May 12, 2009 | 3.703 | 3.751 | 3.404 | 3.472 | 2,740,992 | -0.23(-6.25%) |
May 11, 2009 | 3.751 | 3.925 | 3.568 | 3.703 | 2,460,179 | -0.11(-2.78%) |
May 08, 2009 | 3.867 | 3.925 | 3.616 | 3.809 | 2,301,240 | +0.00(+0.00%) |
May 07, 2009 | 4.176 | 4.214 | 3.587 | 3.809 | 4,628,553 | -0.27(-6.62%) |
May 06, 2009 | 4.243 | 4.340 | 3.983 | 4.079 | 2,482,606 | -0.14(-3.42%) |
May 05, 2009 | 4.272 | 4.311 | 4.152 | 4.224 | 1,709,827 | -0.12(-2.67%) |
May 04, 2009 | 4.099 | 4.398 | 4.099 | 4.340 | 2,599,449 | +0.24(+5.88%) |
May 01, 2009 | 4.128 | 4.205 | 4.050 | 4.099 | 3,564,377 | -0.06(-1.39%) |
Apr 30, 2009 | 4.446 | 4.716 | 4.156 | 4.156 | 7,696,031 | +0.24(+6.16%) |
Apr 29, 2009 | 3.713 | 4.041 | 3.694 | 3.915 | 2,369,991 | +0.25(+6.84%) |
Apr 28, 2009 | 3.674 | 3.761 | 3.616 | 3.665 | 1,283,883 | -0.03(-0.78%) |
Apr 27, 2009 | 3.694 | 3.809 | 3.674 | 3.694 | 1,619,868 | -0.09(-2.30%) |
Apr 24, 2009 | 3.780 | 3.848 | 3.674 | 3.780 | 3,742,674 | +0.06(+1.55%) |
Apr 23, 2009 | 3.906 | 3.935 | 3.616 | 3.722 | 2,960,715 | -0.08(-2.03%) |
Apr 22, 2009 | 3.800 | 4.002 | 3.771 | 3.800 | 3,848,638 | -0.06(-1.50%) |
Apr 21, 2009 | 3.665 | 3.858 | 3.501 | 3.858 | 3,908,116 | +0.29(+8.11%) |
Apr 20, 2009 | 3.935 | 3.954 | 3.549 | 3.568 | 2,453,391 | -0.41(-10.19%) |
Apr 17, 2009 | 3.800 | 4.021 | 3.684 | 3.973 | 2,280,299 | +0.18(+4.83%) |
Apr 16, 2009 | 3.636 | 3.858 | 3.539 | 3.790 | 2,539,986 | +0.29(+8.26%) |
Apr 15, 2009 | 3.636 | 3.703 | 3.424 | 3.501 | 2,469,667 | -0.14(-3.71%) |
Apr 14, 2009 | 3.491 | 3.780 | 3.481 | 3.636 | 2,713,881 | +0.15(+4.43%) |
Apr 13, 2009 | 3.501 | 3.501 | 3.327 | 3.481 | 2,640,439 | -0.03(-0.82%) |
Apr 09, 2009 | 3.279 | 3.568 | 3.279 | 3.510 | 4,324,401 | +0.28(+8.66%) |
Apr 08, 2009 | 3.105 | 3.250 | 3.105 | 3.231 | 3,078,399 | +0.15(+5.02%) |
Apr 07, 2009 | 2.990 | 3.235 | 2.961 | 3.076 | 3,474,600 | +0.00(+0.00%) |
Apr 06, 2009 | 3.047 | 3.144 | 2.932 | 3.076 | 3,583,611 | -0.01(-0.31%) |
Apr 03, 2009 | 2.893 | 3.173 | 2.797 | 3.086 | 2,990,197 | +0.20(+7.02%) |
Apr 02, 2009 | 2.777 | 3.154 | 2.739 | 2.883 | 5,425,685 | +0.16(+6.03%) |