Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.305 | 3.417 | 3.141 | 3.350 | 1,067,222 | +0.01(+0.45%) |
Jun 29, 2009 | 3.649 | 3.649 | 3.126 | 3.335 | 1,468,360 | -0.35(-9.53%) |
Jun 26, 2009 | 3.395 | 3.686 | 3.290 | 3.686 | 3,523,232 | +0.25(+7.41%) |
Jun 25, 2009 | 3.141 | 3.440 | 2.998 | 3.432 | 769,639 | +0.39(+12.78%) |
Jun 24, 2009 | 3.163 | 3.193 | 3.021 | 3.043 | 663,271 | -0.07(-2.40%) |
Jun 23, 2009 | 3.185 | 3.290 | 3.013 | 3.118 | 839,037 | +0.00(+0.00%) |
Jun 22, 2009 | 3.574 | 3.582 | 3.036 | 3.118 | 1,194,296 | -0.50(-13.84%) |
Jun 19, 2009 | 3.597 | 3.814 | 3.567 | 3.619 | 2,446,682 | +0.09(+2.54%) |
Jun 18, 2009 | 3.298 | 3.537 | 3.208 | 3.529 | 580,586 | +0.22(+6.55%) |
Jun 17, 2009 | 3.447 | 3.447 | 3.036 | 3.313 | 1,134,513 | -0.14(-4.11%) |
Jun 16, 2009 | 3.649 | 3.664 | 3.425 | 3.455 | 343,492 | -0.22(-6.10%) |
Jun 15, 2009 | 3.761 | 3.761 | 3.328 | 3.679 | 777,386 | -0.07(-1.80%) |
Jun 12, 2009 | 3.769 | 3.971 | 3.664 | 3.746 | 323,064 | -0.07(-1.96%) |
Jun 11, 2009 | 3.679 | 4.008 | 3.619 | 3.821 | 610,865 | +0.13(+3.65%) |
Jun 10, 2009 | 3.746 | 3.829 | 3.499 | 3.686 | 493,607 | -0.03(-0.80%) |
Jun 09, 2009 | 3.634 | 3.754 | 3.574 | 3.716 | 513,740 | +0.13(+3.54%) |
Jun 08, 2009 | 3.567 | 3.724 | 3.477 | 3.589 | 628,578 | -0.15(-4.00%) |
Jun 05, 2009 | 4.030 | 4.053 | 3.499 | 3.739 | 1,228,359 | -0.23(-5.84%) |
Jun 04, 2009 | 3.627 | 4.023 | 3.529 | 3.971 | 712,093 | +0.41(+11.55%) |
Jun 03, 2009 | 3.941 | 3.634 | 3.485 | 3.559 | 457,089 | -0.07(-2.06%) |
Jun 02, 2009 | 3.941 | 4.038 | 3.567 | 3.634 | 809,015 | -0.31(-7.95%) |
Jun 01, 2009 | 3.829 | 4.225 | 3.829 | 3.948 | 802,373 | +0.17(+4.55%) |
May 29, 2009 | 3.634 | 3.829 | 3.604 | 3.776 | 917,887 | +0.15(+4.12%) |
May 28, 2009 | 3.716 | 3.847 | 3.215 | 3.627 | 864,754 | -0.07(-1.82%) |
May 27, 2009 | 3.814 | 3.941 | 3.425 | 3.694 | 1,020,688 | -0.13(-3.33%) |
May 26, 2009 | 3.230 | 3.836 | 3.230 | 3.821 | 569,050 | +0.54(+16.40%) |
May 22, 2009 | 3.215 | 3.477 | 3.212 | 3.283 | 487,741 | -0.02(-0.68%) |
May 21, 2009 | 3.365 | 3.447 | 3.178 | 3.305 | 904,999 | -0.13(-3.91%) |
May 20, 2009 | 3.791 | 3.948 | 3.365 | 3.440 | 1,124,270 | -0.30(-8.00%) |
May 19, 2009 | 4.045 | 4.090 | 3.716 | 3.739 | 806,115 | -0.35(-8.59%) |
May 18, 2009 | 3.926 | 4.158 | 3.769 | 4.090 | 400,658 | +0.21(+5.39%) |
May 15, 2009 | 3.829 | 4.247 | 3.529 | 3.881 | 561,790 | +0.10(+2.57%) |
May 14, 2009 | 3.709 | 3.941 | 3.440 | 3.784 | 615,793 | +0.10(+2.85%) |
May 13, 2009 | 4.247 | 4.419 | 3.671 | 3.679 | 1,142,282 | -0.73(-16.61%) |
May 12, 2009 | 5.189 | 5.189 | 4.210 | 4.412 | 1,418,078 | -0.52(-10.61%) |
May 11, 2009 | 4.688 | 5.160 | 4.419 | 4.935 | 1,187,569 | +0.14(+2.96%) |
May 08, 2009 | 4.038 | 4.823 | 3.971 | 4.793 | 883,334 | +0.84(+21.40%) |
May 07, 2009 | 4.232 | 4.546 | 3.888 | 3.948 | 806,127 | -0.19(-4.52%) |
May 06, 2009 | 3.836 | 4.288 | 3.821 | 4.135 | 1,140,131 | +0.34(+8.86%) |
May 05, 2009 | 3.896 | 3.971 | 3.724 | 3.799 | 716,056 | -0.12(-3.05%) |
May 04, 2009 | 3.866 | 3.933 | 3.410 | 3.918 | 1,236,995 | +0.55(+16.19%) |
May 01, 2009 | 3.447 | 3.604 | 3.305 | 3.372 | 606,338 | -0.07(-2.17%) |
Apr 30, 2009 | 3.537 | 3.597 | 3.402 | 3.447 | 1,148,387 | -0.04(-1.07%) |
Apr 29, 2009 | 3.387 | 3.589 | 3.342 | 3.485 | 984,614 | +0.12(+3.56%) |
Apr 28, 2009 | 3.170 | 3.380 | 3.073 | 3.365 | 1,112,091 | +0.16(+5.14%) |
Apr 27, 2009 | 3.440 | 3.514 | 3.133 | 3.200 | 1,573,796 | -0.30(-8.55%) |
Apr 24, 2009 | 3.088 | 3.776 | 3.066 | 3.499 | 1,878,919 | +0.44(+14.43%) |
Apr 23, 2009 | 3.148 | 3.178 | 2.916 | 3.058 | 533,056 | -0.07(-2.39%) |
Apr 22, 2009 | 3.126 | 3.320 | 2.939 | 3.133 | 1,142,709 | -0.07(-2.10%) |
Apr 21, 2009 | 3.013 | 3.215 | 2.243 | 3.200 | 1,144,426 | +0.15(+4.90%) |
Apr 20, 2009 | 3.066 | 3.223 | 2.991 | 3.051 | 1,310,617 | -0.30(-8.93%) |
Apr 17, 2009 | 3.238 | 3.402 | 3.170 | 3.350 | 958,951 | +0.13(+3.94%) |
Apr 16, 2009 | 3.096 | 3.238 | 2.946 | 3.223 | 615,823 | +0.18(+5.90%) |
Apr 15, 2009 | 2.954 | 3.066 | 2.617 | 3.043 | 554,644 | +0.05(+1.75%) |
Apr 14, 2009 | 3.028 | 3.156 | 2.886 | 2.991 | 1,031,270 | -0.07(-2.20%) |
Apr 13, 2009 | 2.722 | 3.073 | 2.699 | 3.058 | 1,420,363 | +0.28(+10.24%) |
Apr 09, 2009 | 2.640 | 2.819 | 2.640 | 2.774 | 791,536 | +0.32(+13.11%) |
Apr 08, 2009 | 2.483 | 2.542 | 2.251 | 2.453 | 946,479 | +0.00(+0.00%) |
Apr 07, 2009 | 2.632 | 2.718 | 2.430 | 2.453 | 740,713 | -0.23(-8.64%) |
Apr 06, 2009 | 2.849 | 2.976 | 2.655 | 2.684 | 1,293,808 | -0.19(-6.75%) |
Apr 03, 2009 | 2.954 | 3.066 | 2.759 | 2.879 | 1,817,990 | -0.07(-2.53%) |
Apr 02, 2009 | 2.969 | 3.185 | 2.909 | 2.954 | 791,075 | +0.09(+3.13%) |