Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.469 | 4.543 | 4.341 | 4.397 | 483,470 | -0.08(-1.84%) |
Jun 29, 2009 | 4.439 | 4.532 | 4.384 | 4.479 | 442,937 | +0.04(+0.91%) |
Jun 26, 2009 | 4.435 | 4.494 | 4.363 | 4.439 | 3,268,762 | -0.03(-0.71%) |
Jun 25, 2009 | 4.405 | 4.497 | 4.229 | 4.471 | 439,929 | +0.21(+4.82%) |
Jun 24, 2009 | 4.308 | 4.460 | 4.246 | 4.265 | 653,940 | -0.02(-0.49%) |
Jun 23, 2009 | 4.386 | 4.394 | 4.255 | 4.286 | 515,338 | -0.10(-2.27%) |
Jun 22, 2009 | 4.517 | 4.517 | 4.352 | 4.386 | 533,456 | -0.18(-3.85%) |
Jun 19, 2009 | 4.617 | 4.702 | 4.553 | 4.562 | 609,205 | +0.02(+0.37%) |
Jun 18, 2009 | 4.403 | 4.653 | 4.390 | 4.545 | 505,252 | +0.11(+2.43%) |
Jun 17, 2009 | 4.361 | 4.490 | 4.280 | 4.437 | 480,278 | +0.08(+1.90%) |
Jun 16, 2009 | 4.505 | 4.598 | 4.308 | 4.354 | 968,126 | -0.15(-3.43%) |
Jun 15, 2009 | 4.452 | 4.513 | 4.407 | 4.509 | 598,439 | -0.00(-0.09%) |
Jun 12, 2009 | 4.549 | 4.559 | 4.479 | 4.513 | 663,743 | -0.06(-1.39%) |
Jun 11, 2009 | 4.608 | 4.699 | 4.574 | 4.577 | 332,081 | -0.03(-0.60%) |
Jun 10, 2009 | 4.704 | 4.704 | 4.585 | 4.604 | 555,984 | -0.09(-1.85%) |
Jun 09, 2009 | 4.663 | 4.731 | 4.646 | 4.691 | 323,105 | +0.07(+1.56%) |
Jun 08, 2009 | 4.659 | 4.759 | 4.585 | 4.619 | 555,706 | -0.12(-2.63%) |
Jun 05, 2009 | 4.765 | 4.769 | 4.685 | 4.744 | 352,017 | +0.03(+0.67%) |
Jun 04, 2009 | 4.718 | 4.752 | 4.663 | 4.712 | 525,297 | -0.00(-0.09%) |
Jun 03, 2009 | 4.543 | 4.723 | 4.528 | 4.716 | 836,498 | +0.09(+1.88%) |
Jun 02, 2009 | 4.663 | 4.725 | 4.596 | 4.629 | 1,187,141 | -0.06(-1.35%) |
Jun 01, 2009 | 4.577 | 4.744 | 4.464 | 4.693 | 553,628 | +0.18(+3.89%) |
May 29, 2009 | 4.394 | 4.532 | 4.375 | 4.517 | 891,461 | +0.15(+3.34%) |
May 28, 2009 | 4.437 | 4.471 | 4.291 | 4.371 | 1,110,821 | -0.05(-1.05%) |
May 27, 2009 | 4.325 | 4.475 | 4.299 | 4.418 | 836,408 | +0.07(+1.51%) |
May 26, 2009 | 4.104 | 4.365 | 4.051 | 4.352 | 1,269,260 | +0.22(+5.33%) |
May 22, 2009 | 4.248 | 4.312 | 4.128 | 4.132 | 590,133 | -0.11(-2.50%) |
May 21, 2009 | 4.267 | 4.337 | 4.155 | 4.238 | 800,673 | -0.06(-1.33%) |
May 20, 2009 | 4.369 | 4.430 | 4.278 | 4.295 | 895,994 | -0.03(-0.69%) |
May 19, 2009 | 4.289 | 4.392 | 4.289 | 4.325 | 1,091,972 | +0.06(+1.44%) |
May 18, 2009 | 4.189 | 4.272 | 4.138 | 4.263 | 1,549,542 | +0.14(+3.28%) |
May 15, 2009 | 4.028 | 4.272 | 3.960 | 4.128 | 1,160,260 | +0.09(+2.31%) |
May 14, 2009 | 3.812 | 4.075 | 3.812 | 4.034 | 965,462 | +0.12(+3.14%) |
May 13, 2009 | 4.047 | 4.064 | 3.886 | 3.912 | 856,571 | -0.18(-4.35%) |
May 12, 2009 | 4.170 | 4.229 | 4.024 | 4.089 | 514,469 | -0.05(-1.13%) |
May 11, 2009 | 4.191 | 4.238 | 4.098 | 4.136 | 673,687 | -0.14(-3.36%) |
May 08, 2009 | 4.369 | 4.418 | 4.253 | 4.280 | 793,566 | -0.04(-1.03%) |
May 07, 2009 | 4.341 | 4.405 | 4.244 | 4.325 | 715,292 | +0.03(+0.69%) |
May 06, 2009 | 4.282 | 4.344 | 4.214 | 4.295 | 897,561 | +0.07(+1.55%) |
May 05, 2009 | 4.331 | 4.350 | 4.157 | 4.229 | 654,289 | -0.11(-2.59%) |
May 04, 2009 | 4.337 | 4.365 | 4.274 | 4.341 | 566,623 | +0.08(+1.99%) |
May 01, 2009 | 4.405 | 4.447 | 4.168 | 4.257 | 688,523 | -0.14(-3.09%) |
Apr 30, 2009 | 4.456 | 4.481 | 4.365 | 4.392 | 888,519 | -0.02(-0.38%) |
Apr 29, 2009 | 4.236 | 4.447 | 4.195 | 4.409 | 759,866 | +0.22(+5.15%) |
Apr 28, 2009 | 4.197 | 4.377 | 4.161 | 4.193 | 972,984 | -0.01(-0.35%) |
Apr 27, 2009 | 4.289 | 4.337 | 4.185 | 4.208 | 934,288 | -0.13(-3.07%) |
Apr 24, 2009 | 4.380 | 4.452 | 4.331 | 4.341 | 1,011,949 | -0.03(-0.73%) |
Apr 23, 2009 | 4.399 | 4.454 | 4.314 | 4.373 | 1,381,504 | +0.01(+0.15%) |
Apr 22, 2009 | 4.242 | 4.568 | 4.096 | 4.367 | 2,473,991 | +0.30(+7.28%) |
Apr 21, 2009 | 3.922 | 4.075 | 3.876 | 4.070 | 714,460 | +0.12(+3.11%) |
Apr 20, 2009 | 4.030 | 4.049 | 3.937 | 3.948 | 264,827 | -0.15(-3.62%) |
Apr 17, 2009 | 4.106 | 4.151 | 4.013 | 4.096 | 438,546 | +0.00(+0.05%) |
Apr 16, 2009 | 4.045 | 4.113 | 3.920 | 4.094 | 549,359 | +0.04(+1.10%) |
Apr 15, 2009 | 3.960 | 4.077 | 3.893 | 4.049 | 681,379 | +0.05(+1.32%) |
Apr 14, 2009 | 4.056 | 4.123 | 3.994 | 3.996 | 777,238 | -0.13(-3.08%) |
Apr 13, 2009 | 4.132 | 4.181 | 4.022 | 4.123 | 377,614 | -0.01(-0.36%) |
Apr 09, 2009 | 4.064 | 4.187 | 4.022 | 4.138 | 474,796 | +0.14(+3.61%) |
Apr 08, 2009 | 3.924 | 3.998 | 3.901 | 3.994 | 342,479 | +0.10(+2.56%) |
Apr 07, 2009 | 4.073 | 4.113 | 3.865 | 3.895 | 352,456 | -0.22(-5.26%) |
Apr 06, 2009 | 4.172 | 4.182 | 3.998 | 4.111 | 397,258 | -0.07(-1.72%) |
Apr 03, 2009 | 4.125 | 4.225 | 4.079 | 4.183 | 611,740 | +0.06(+1.49%) |
Apr 02, 2009 | 3.979 | 4.153 | 3.979 | 4.121 | 693,472 | +0.18(+4.57%) |