Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.863 | 4.941 | 4.735 | 4.831 | 559,396 | -0.02(-0.31%) |
Jun 29, 2009 | 4.918 | 4.975 | 4.785 | 4.846 | 589,388 | -0.08(-1.56%) |
Jun 26, 2009 | 4.781 | 4.998 | 4.660 | 4.923 | 1,749,354 | +0.13(+2.78%) |
Jun 25, 2009 | 4.644 | 4.791 | 4.528 | 4.790 | 561,909 | +0.21(+4.51%) |
Jun 24, 2009 | 4.833 | 4.833 | 4.539 | 4.583 | 580,660 | +0.02(+0.44%) |
Jun 23, 2009 | 4.618 | 4.698 | 4.504 | 4.563 | 572,046 | -0.05(-0.98%) |
Jun 22, 2009 | 4.634 | 4.708 | 4.496 | 4.608 | 665,635 | -0.04(-0.90%) |
Jun 19, 2009 | 4.299 | 4.748 | 4.179 | 4.649 | 2,571,664 | +0.23(+5.29%) |
Jun 18, 2009 | 4.303 | 4.424 | 4.231 | 4.416 | 285,804 | +0.10(+2.20%) |
Jun 17, 2009 | 4.243 | 4.332 | 4.199 | 4.321 | 308,886 | +0.10(+2.41%) |
Jun 16, 2009 | 4.086 | 4.318 | 4.086 | 4.219 | 643,920 | -0.01(-0.20%) |
Jun 15, 2009 | 4.434 | 4.468 | 4.206 | 4.228 | 501,378 | -0.21(-4.63%) |
Jun 12, 2009 | 4.226 | 4.433 | 4.223 | 4.433 | 644,982 | +0.20(+4.73%) |
Jun 11, 2009 | 4.186 | 4.324 | 4.186 | 4.233 | 308,430 | +0.07(+1.64%) |
Jun 10, 2009 | 4.331 | 4.331 | 4.118 | 4.164 | 552,455 | -0.10(-2.23%) |
Jun 09, 2009 | 4.288 | 4.371 | 4.168 | 4.259 | 399,488 | +0.00(+0.08%) |
Jun 08, 2009 | 4.163 | 4.333 | 4.124 | 4.256 | 324,458 | +0.09(+2.16%) |
Jun 05, 2009 | 4.046 | 4.166 | 3.991 | 4.166 | 391,282 | +0.15(+3.78%) |
Jun 04, 2009 | 4.079 | 4.079 | 3.953 | 4.014 | 445,082 | -0.03(-0.82%) |
Jun 03, 2009 | 3.934 | 4.048 | 3.909 | 4.048 | 379,405 | +0.10(+2.49%) |
Jun 02, 2009 | 3.654 | 4.001 | 3.654 | 3.949 | 794,837 | +0.26(+7.15%) |
Jun 01, 2009 | 3.733 | 3.733 | 3.641 | 3.686 | 623,166 | +0.01(+0.32%) |
May 29, 2009 | 3.606 | 3.674 | 3.588 | 3.674 | 949,508 | +0.08(+2.18%) |
May 28, 2009 | 3.679 | 3.706 | 3.588 | 3.596 | 626,603 | -0.04(-1.15%) |
May 27, 2009 | 3.658 | 3.731 | 3.636 | 3.638 | 492,590 | -0.03(-0.82%) |
May 26, 2009 | 3.604 | 3.768 | 3.583 | 3.668 | 702,268 | +0.05(+1.24%) |
May 22, 2009 | 3.604 | 3.669 | 3.509 | 3.623 | 363,071 | +0.03(+0.74%) |
May 21, 2009 | 3.568 | 3.681 | 3.521 | 3.596 | 274,299 | +0.01(+0.19%) |
May 20, 2009 | 3.616 | 3.690 | 3.584 | 3.589 | 380,550 | -0.01(-0.42%) |
May 19, 2009 | 3.628 | 3.703 | 3.584 | 3.604 | 208,753 | -0.06(-1.68%) |
May 18, 2009 | 3.649 | 3.674 | 3.584 | 3.666 | 286,260 | +0.05(+1.24%) |
May 15, 2009 | 3.669 | 3.683 | 3.584 | 3.621 | 309,162 | -0.02(-0.64%) |
May 14, 2009 | 3.596 | 3.706 | 3.474 | 3.644 | 463,965 | +0.07(+2.01%) |
May 13, 2009 | 3.616 | 3.683 | 3.569 | 3.573 | 632,301 | -0.08(-2.15%) |
May 12, 2009 | 3.693 | 3.778 | 3.623 | 3.651 | 369,909 | -0.01(-0.36%) |
May 11, 2009 | 3.576 | 3.704 | 3.576 | 3.664 | 346,731 | +0.02(+0.50%) |
May 08, 2009 | 3.663 | 3.668 | 3.593 | 3.646 | 292,522 | +0.04(+1.02%) |
May 07, 2009 | 3.651 | 3.668 | 3.601 | 3.609 | 394,725 | -0.02(-0.51%) |
May 06, 2009 | 3.658 | 3.659 | 3.576 | 3.628 | 302,084 | -0.01(-0.23%) |
May 05, 2009 | 3.669 | 3.748 | 3.604 | 3.636 | 431,862 | -0.04(-1.09%) |
May 04, 2009 | 3.619 | 3.808 | 3.598 | 3.676 | 541,670 | -0.05(-1.21%) |
May 01, 2009 | 3.783 | 3.869 | 3.699 | 3.721 | 283,819 | -0.06(-1.54%) |
Apr 30, 2009 | 3.929 | 3.996 | 3.778 | 3.779 | 420,428 | -0.14(-3.45%) |
Apr 29, 2009 | 3.914 | 3.986 | 3.844 | 3.914 | 412,114 | +0.02(+0.38%) |
Apr 28, 2009 | 3.749 | 3.986 | 3.749 | 3.899 | 1,016,247 | +0.11(+2.86%) |
Apr 27, 2009 | 3.784 | 3.928 | 3.738 | 3.791 | 756,248 | +0.01(+0.18%) |
Apr 24, 2009 | 3.754 | 3.834 | 3.724 | 3.784 | 554,561 | +0.07(+1.89%) |
Apr 23, 2009 | 3.773 | 3.819 | 3.673 | 3.714 | 984,143 | -0.07(-1.76%) |
Apr 22, 2009 | 3.858 | 3.914 | 3.769 | 3.781 | 624,227 | -0.11(-2.91%) |
Apr 21, 2009 | 3.709 | 3.954 | 3.641 | 3.894 | 1,130,903 | +0.16(+4.33%) |
Apr 20, 2009 | 3.596 | 3.796 | 3.520 | 3.733 | 614,600 | +0.06(+1.68%) |
Apr 17, 2009 | 3.553 | 3.739 | 3.441 | 3.671 | 475,699 | +0.14(+3.87%) |
Apr 16, 2009 | 3.551 | 3.556 | 3.431 | 3.534 | 643,201 | +0.00(+0.00%) |
Apr 15, 2009 | 3.563 | 3.608 | 3.384 | 3.534 | 403,087 | -0.04(-1.03%) |
Apr 14, 2009 | 3.618 | 3.658 | 3.501 | 3.571 | 288,617 | -0.10(-2.81%) |
Apr 13, 2009 | 3.621 | 3.684 | 3.561 | 3.674 | 316,306 | -0.00(-0.09%) |
Apr 09, 2009 | 3.578 | 3.678 | 3.518 | 3.678 | 402,979 | +0.16(+4.50%) |
Apr 08, 2009 | 3.496 | 3.519 | 3.369 | 3.519 | 224,457 | +0.06(+1.59%) |
Apr 07, 2009 | 3.629 | 3.629 | 3.464 | 3.464 | 468,866 | -0.20(-5.33%) |
Apr 06, 2009 | 3.713 | 3.713 | 3.576 | 3.659 | 406,722 | -0.06(-1.66%) |
Apr 03, 2009 | 3.768 | 3.801 | 3.648 | 3.721 | 396,806 | -0.04(-0.98%) |
Apr 02, 2009 | 3.743 | 3.879 | 3.648 | 3.758 | 823,300 | +0.07(+1.99%) |