Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.620 | 3.627 | 3.224 | 3.480 | 413,280 | -0.12(-3.30%) |
Jun 29, 2009 | 3.550 | 3.660 | 3.550 | 3.599 | 302,166 | +0.06(+1.58%) |
Jun 26, 2009 | 3.472 | 3.568 | 3.311 | 3.543 | 865,983 | +0.04(+1.15%) |
Jun 25, 2009 | 3.514 | 3.524 | 3.337 | 3.503 | 317,596 | +0.13(+3.89%) |
Jun 24, 2009 | 3.314 | 3.461 | 3.267 | 3.372 | 363,921 | +0.12(+3.60%) |
Jun 23, 2009 | 3.290 | 3.318 | 3.243 | 3.255 | 303,190 | -0.01(-0.32%) |
Jun 22, 2009 | 3.309 | 3.314 | 3.250 | 3.266 | 495,405 | -0.05(-1.58%) |
Jun 19, 2009 | 3.407 | 3.418 | 3.307 | 3.318 | 401,530 | -0.04(-1.15%) |
Jun 18, 2009 | 3.409 | 3.425 | 3.339 | 3.356 | 355,371 | -0.07(-1.99%) |
Jun 17, 2009 | 3.369 | 3.449 | 3.339 | 3.425 | 306,024 | +0.06(+1.82%) |
Jun 16, 2009 | 3.480 | 3.554 | 3.360 | 3.363 | 212,658 | -0.07(-2.09%) |
Jun 15, 2009 | 3.646 | 3.669 | 3.383 | 3.435 | 502,216 | -0.24(-6.47%) |
Jun 12, 2009 | 3.618 | 3.722 | 3.585 | 3.673 | 156,574 | +0.03(+0.96%) |
Jun 11, 2009 | 3.620 | 3.755 | 3.611 | 3.638 | 208,468 | +0.02(+0.63%) |
Jun 10, 2009 | 3.676 | 3.765 | 3.535 | 3.615 | 365,272 | -0.04(-1.10%) |
Jun 09, 2009 | 3.757 | 3.757 | 3.629 | 3.655 | 267,276 | -0.09(-2.33%) |
Jun 08, 2009 | 3.764 | 3.826 | 3.681 | 3.743 | 238,911 | -0.05(-1.24%) |
Jun 05, 2009 | 3.832 | 3.832 | 3.723 | 3.790 | 339,803 | +0.00(+0.05%) |
Jun 04, 2009 | 3.826 | 3.826 | 3.746 | 3.788 | 412,776 | -0.03(-0.82%) |
Jun 03, 2009 | 3.664 | 3.819 | 3.627 | 3.819 | 877,624 | +0.14(+3.75%) |
Jun 02, 2009 | 3.681 | 3.704 | 3.599 | 3.681 | 1,076,295 | -0.01(-0.19%) |
Jun 01, 2009 | 3.645 | 3.702 | 3.622 | 3.688 | 720,843 | +0.05(+1.49%) |
May 29, 2009 | 3.617 | 3.643 | 3.550 | 3.634 | 308,897 | +0.02(+0.48%) |
May 28, 2009 | 3.632 | 3.652 | 3.512 | 3.617 | 271,420 | +0.02(+0.68%) |
May 27, 2009 | 3.664 | 3.685 | 3.557 | 3.592 | 478,143 | -0.07(-1.96%) |
May 26, 2009 | 3.547 | 3.699 | 3.547 | 3.664 | 605,580 | +0.10(+2.95%) |
May 22, 2009 | 3.676 | 3.676 | 3.557 | 3.559 | 188,019 | -0.10(-2.86%) |
May 21, 2009 | 3.617 | 3.674 | 3.577 | 3.664 | 445,840 | +0.01(+0.29%) |
May 20, 2009 | 3.652 | 3.704 | 3.572 | 3.653 | 996,699 | +0.03(+0.77%) |
May 19, 2009 | 3.646 | 3.652 | 3.582 | 3.625 | 400,408 | -0.01(-0.14%) |
May 18, 2009 | 3.545 | 3.648 | 3.515 | 3.631 | 529,762 | +0.15(+4.16%) |
May 15, 2009 | 3.479 | 3.494 | 3.440 | 3.486 | 471,613 | +0.03(+0.96%) |
May 14, 2009 | 3.430 | 3.522 | 3.426 | 3.453 | 416,479 | +0.04(+1.07%) |
May 13, 2009 | 3.540 | 3.547 | 3.411 | 3.416 | 537,615 | -0.17(-4.77%) |
May 12, 2009 | 3.584 | 3.646 | 3.496 | 3.587 | 429,792 | +0.04(+1.08%) |
May 11, 2009 | 3.608 | 3.624 | 3.538 | 3.549 | 605,563 | -0.12(-3.29%) |
May 08, 2009 | 3.634 | 3.681 | 3.603 | 3.669 | 1,153,114 | +0.09(+2.44%) |
May 07, 2009 | 3.666 | 3.666 | 3.493 | 3.582 | 1,010,785 | -0.01(-0.19%) |
May 06, 2009 | 3.458 | 3.669 | 3.453 | 3.589 | 1,409,201 | +0.20(+5.93%) |
May 05, 2009 | 3.349 | 3.429 | 3.320 | 3.388 | 501,987 | -0.01(-0.31%) |
May 04, 2009 | 3.358 | 3.440 | 3.262 | 3.398 | 461,568 | +0.10(+2.96%) |
May 01, 2009 | 3.404 | 3.414 | 3.255 | 3.300 | 515,213 | -0.10(-3.03%) |
Apr 30, 2009 | 3.372 | 3.473 | 3.346 | 3.404 | 760,844 | +0.01(+0.21%) |
Apr 29, 2009 | 3.307 | 3.433 | 3.250 | 3.397 | 360,951 | +0.11(+3.35%) |
Apr 28, 2009 | 3.173 | 3.363 | 3.157 | 3.287 | 544,019 | +0.08(+2.45%) |
Apr 27, 2009 | 3.101 | 3.231 | 3.101 | 3.208 | 515,448 | +0.07(+2.23%) |
Apr 24, 2009 | 3.145 | 3.199 | 3.070 | 3.138 | 389,264 | +0.02(+0.56%) |
Apr 23, 2009 | 3.189 | 3.189 | 3.058 | 3.121 | 672,527 | -0.06(-1.76%) |
Apr 22, 2009 | 3.007 | 3.218 | 3.007 | 3.176 | 691,345 | +0.12(+4.06%) |
Apr 21, 2009 | 2.893 | 3.112 | 2.862 | 3.052 | 1,079,826 | +0.15(+5.11%) |
Apr 20, 2009 | 2.991 | 3.095 | 2.829 | 2.904 | 522,093 | -0.17(-5.62%) |
Apr 17, 2009 | 3.026 | 3.117 | 2.996 | 3.077 | 479,688 | +0.06(+2.03%) |
Apr 16, 2009 | 2.944 | 3.042 | 2.901 | 3.016 | 461,717 | +0.09(+3.23%) |
Apr 15, 2009 | 2.817 | 2.949 | 2.787 | 2.921 | 489,378 | +0.09(+3.08%) |
Apr 14, 2009 | 3.100 | 3.100 | 2.811 | 2.834 | 576,929 | -0.13(-4.42%) |
Apr 13, 2009 | 3.052 | 3.052 | 2.953 | 2.965 | 269,165 | -0.15(-4.66%) |
Apr 09, 2009 | 3.059 | 3.129 | 2.970 | 3.110 | 415,272 | +0.11(+3.55%) |
Apr 08, 2009 | 3.009 | 3.009 | 2.902 | 3.003 | 433,678 | +0.03(+1.00%) |
Apr 07, 2009 | 3.052 | 3.115 | 2.970 | 2.974 | 349,315 | -0.12(-3.79%) |
Apr 06, 2009 | 3.194 | 3.194 | 3.058 | 3.091 | 423,439 | -0.14(-4.38%) |
Apr 03, 2009 | 3.264 | 3.264 | 3.192 | 3.232 | 443,906 | -0.02(-0.75%) |
Apr 02, 2009 | 3.304 | 3.344 | 3.229 | 3.257 | 666,311 | +0.05(+1.69%) |