Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.289 | 3.309 | 3.139 | 3.296 | 15,139,180 | +0.02(+0.60%) |
Jun 29, 2009 | 3.315 | 3.400 | 3.224 | 3.276 | 11,508,660 | -0.05(-1.57%) |
Jun 26, 2009 | 3.420 | 3.426 | 3.289 | 3.328 | 18,120,554 | -0.09(-2.67%) |
Jun 25, 2009 | 3.296 | 3.446 | 3.289 | 3.420 | 11,973,874 | +0.14(+4.38%) |
Jun 24, 2009 | 3.322 | 3.367 | 3.263 | 3.276 | 6,447,753 | -0.03(-0.79%) |
Jun 23, 2009 | 3.348 | 3.361 | 3.217 | 3.302 | 11,918,946 | -0.03(-0.78%) |
Jun 22, 2009 | 3.550 | 3.589 | 3.276 | 3.328 | 15,050,193 | -0.30(-8.27%) |
Jun 19, 2009 | 3.543 | 3.713 | 3.517 | 3.628 | 13,307,582 | +0.13(+3.73%) |
Jun 18, 2009 | 3.504 | 3.570 | 3.406 | 3.498 | 5,567,417 | -0.04(-1.11%) |
Jun 17, 2009 | 3.589 | 3.968 | 3.472 | 3.537 | 12,500,250 | -0.05(-1.45%) |
Jun 16, 2009 | 3.700 | 3.720 | 3.563 | 3.589 | 12,690,688 | -0.19(-5.09%) |
Jun 15, 2009 | 3.844 | 3.844 | 3.615 | 3.782 | 8,876,518 | -0.13(-3.42%) |
Jun 12, 2009 | 3.863 | 3.915 | 3.805 | 3.915 | 4,545,425 | +0.02(+0.50%) |
Jun 11, 2009 | 3.791 | 3.929 | 3.713 | 3.896 | 9,293,490 | +0.11(+2.93%) |
Jun 10, 2009 | 3.850 | 3.863 | 3.739 | 3.785 | 6,831,337 | -0.03(-0.85%) |
Jun 09, 2009 | 3.759 | 3.870 | 3.707 | 3.818 | 10,366,634 | +0.07(+1.92%) |
Jun 08, 2009 | 3.576 | 3.778 | 3.576 | 3.746 | 8,275,630 | +0.03(+0.70%) |
Jun 05, 2009 | 3.570 | 3.870 | 3.550 | 3.720 | 16,413,257 | +0.20(+5.56%) |
Jun 04, 2009 | 3.478 | 3.530 | 3.406 | 3.524 | 7,351,550 | +0.05(+1.31%) |
Jun 03, 2009 | 3.504 | 3.504 | 3.426 | 3.478 | 7,255,488 | -0.07(-2.02%) |
Jun 02, 2009 | 3.602 | 3.622 | 3.504 | 3.550 | 7,170,594 | -0.05(-1.45%) |
Jun 01, 2009 | 3.472 | 3.641 | 3.426 | 3.602 | 8,620,398 | +0.18(+5.34%) |
May 29, 2009 | 3.322 | 3.420 | 3.282 | 3.420 | 6,913,618 | +0.12(+3.56%) |
May 28, 2009 | 3.354 | 3.374 | 3.224 | 3.302 | 15,649,204 | -0.01(-0.39%) |
May 27, 2009 | 3.309 | 3.472 | 3.276 | 3.315 | 11,375,054 | +0.01(+0.40%) |
May 26, 2009 | 3.250 | 3.341 | 3.230 | 3.302 | 11,299,745 | +0.01(+0.40%) |
May 22, 2009 | 3.380 | 3.413 | 3.243 | 3.289 | 7,639,753 | -0.08(-2.33%) |
May 21, 2009 | 3.256 | 3.406 | 3.165 | 3.367 | 14,813,227 | +0.06(+1.78%) |
May 20, 2009 | 3.511 | 3.550 | 3.172 | 3.309 | 11,106,728 | -0.17(-4.88%) |
May 19, 2009 | 3.472 | 3.628 | 3.426 | 3.478 | 9,587,465 | +0.05(+1.33%) |
May 18, 2009 | 3.367 | 3.433 | 3.309 | 3.433 | 6,923,836 | +0.11(+3.34%) |
May 15, 2009 | 3.361 | 3.420 | 3.276 | 3.322 | 8,263,096 | -0.06(-1.74%) |
May 14, 2009 | 3.289 | 3.446 | 3.276 | 3.380 | 9,309,828 | +0.06(+1.77%) |
May 13, 2009 | 3.511 | 3.511 | 3.302 | 3.322 | 8,993,580 | -0.22(-6.09%) |
May 12, 2009 | 3.687 | 3.726 | 3.420 | 3.537 | 10,626,903 | -0.10(-2.87%) |
May 11, 2009 | 3.667 | 3.752 | 3.602 | 3.641 | 7,739,246 | -0.16(-4.29%) |
May 08, 2009 | 3.850 | 3.902 | 3.645 | 3.805 | 10,099,322 | +0.05(+1.30%) |
May 07, 2009 | 4.039 | 4.101 | 3.720 | 3.756 | 10,822,448 | -0.23(-5.81%) |
May 06, 2009 | 3.968 | 4.007 | 3.818 | 3.987 | 7,348,183 | +0.14(+3.56%) |
May 05, 2009 | 3.994 | 4.079 | 3.818 | 3.850 | 15,655,873 | -0.14(-3.59%) |
May 04, 2009 | 3.932 | 4.000 | 3.915 | 3.994 | 15,290,463 | -0.13(-3.16%) |
May 01, 2009 | 4.092 | 4.170 | 4.059 | 4.124 | 8,896,044 | +0.04(+0.96%) |
Apr 30, 2009 | 3.955 | 4.183 | 3.942 | 4.085 | 15,595,433 | +0.13(+3.30%) |
Apr 29, 2009 | 3.876 | 4.059 | 3.824 | 3.955 | 14,492,915 | +0.12(+3.06%) |
Apr 28, 2009 | 3.948 | 3.948 | 3.707 | 3.837 | 15,453,283 | +0.22(+6.14%) |
Apr 27, 2009 | 3.609 | 3.700 | 3.530 | 3.615 | 13,950,874 | +0.00(+0.00%) |
Apr 24, 2009 | 3.420 | 3.681 | 3.420 | 3.615 | 8,909,371 | +0.21(+6.13%) |
Apr 23, 2009 | 3.433 | 3.511 | 3.325 | 3.406 | 11,953,841 | -0.03(-0.76%) |
Apr 22, 2009 | 3.491 | 3.589 | 3.413 | 3.433 | 15,275,557 | -0.10(-2.95%) |
Apr 21, 2009 | 3.426 | 3.661 | 3.420 | 3.537 | 10,922,237 | +0.08(+2.46%) |
Apr 20, 2009 | 3.609 | 3.648 | 3.426 | 3.452 | 5,579,400 | -0.24(-6.54%) |
Apr 17, 2009 | 3.530 | 3.746 | 3.524 | 3.694 | 13,671,052 | +0.20(+5.79%) |
Apr 16, 2009 | 3.276 | 3.517 | 3.230 | 3.491 | 19,191,908 | +0.23(+7.00%) |
Apr 15, 2009 | 3.367 | 3.387 | 3.224 | 3.263 | 13,319,299 | -0.12(-3.66%) |
Apr 14, 2009 | 3.322 | 3.459 | 3.322 | 3.387 | 18,224,778 | +0.02(+0.58%) |
Apr 13, 2009 | 3.348 | 3.406 | 3.240 | 3.367 | 8,819,451 | -0.03(-0.77%) |
Apr 09, 2009 | 3.413 | 3.530 | 3.269 | 3.393 | 9,128,287 | +0.13(+4.00%) |
Apr 08, 2009 | 3.158 | 3.276 | 3.145 | 3.263 | 9,834,599 | +0.10(+3.31%) |
Apr 07, 2009 | 3.067 | 3.263 | 3.021 | 3.158 | 8,899,322 | +0.02(+0.62%) |
Apr 06, 2009 | 3.132 | 3.172 | 3.002 | 3.139 | 7,134,416 | -0.02(-0.62%) |
Apr 03, 2009 | 3.178 | 3.224 | 3.093 | 3.158 | 8,347,518 | -0.02(-0.62%) |
Apr 02, 2009 | 2.976 | 3.256 | 2.950 | 3.178 | 13,048,588 | +0.27(+9.44%) |