Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.742 | 3.811 | 3.671 | 3.705 | 22,136,432 | -0.03(-0.72%) |
Jun 29, 2009 | 3.740 | 3.823 | 3.659 | 3.732 | 19,332,588 | +0.00(+0.00%) |
Jun 26, 2009 | 3.723 | 3.792 | 3.683 | 3.732 | 17,272,936 | -0.01(-0.18%) |
Jun 25, 2009 | 3.769 | 3.809 | 3.698 | 3.739 | 24,536,800 | +0.06(+1.74%) |
Jun 24, 2009 | 3.713 | 3.789 | 3.649 | 3.675 | 26,389,666 | -0.01(-0.14%) |
Jun 23, 2009 | 3.617 | 3.703 | 3.441 | 3.680 | 79,801,344 | -0.02(-0.46%) |
Jun 22, 2009 | 3.851 | 3.851 | 3.693 | 3.696 | 25,132,432 | -0.17(-4.31%) |
Jun 19, 2009 | 3.865 | 3.910 | 3.813 | 3.863 | 24,363,236 | +0.03(+0.66%) |
Jun 18, 2009 | 3.914 | 3.981 | 3.819 | 3.838 | 19,339,034 | -0.07(-1.89%) |
Jun 17, 2009 | 3.856 | 3.979 | 3.818 | 3.912 | 19,662,468 | +0.04(+1.09%) |
Jun 16, 2009 | 3.984 | 3.991 | 3.838 | 3.870 | 25,917,058 | -0.11(-2.87%) |
Jun 15, 2009 | 4.026 | 4.026 | 3.905 | 3.984 | 25,705,146 | -0.08(-1.87%) |
Jun 12, 2009 | 4.124 | 4.146 | 3.961 | 4.060 | 38,282,768 | -0.08(-1.99%) |
Jun 11, 2009 | 4.201 | 4.291 | 4.121 | 4.142 | 23,060,062 | -0.06(-1.36%) |
Jun 10, 2009 | 4.237 | 4.264 | 4.121 | 4.200 | 25,785,846 | -0.01(-0.20%) |
Jun 09, 2009 | 4.114 | 4.237 | 4.114 | 4.208 | 20,048,840 | +0.11(+2.75%) |
Jun 08, 2009 | 4.016 | 4.121 | 4.008 | 4.095 | 22,898,558 | +0.07(+1.84%) |
Jun 05, 2009 | 4.156 | 4.203 | 3.967 | 4.021 | 33,368,866 | -0.09(-2.29%) |
Jun 04, 2009 | 4.100 | 4.122 | 3.930 | 4.116 | 38,687,448 | +0.05(+1.16%) |
Jun 03, 2009 | 4.114 | 4.146 | 4.033 | 4.068 | 26,450,722 | -0.03(-0.62%) |
Jun 02, 2009 | 4.304 | 4.346 | 4.026 | 4.094 | 42,547,416 | -0.25(-5.74%) |
Jun 01, 2009 | 4.237 | 4.461 | 4.208 | 4.343 | 33,469,582 | +0.14(+3.41%) |
May 29, 2009 | 3.989 | 4.200 | 3.974 | 4.200 | 42,956,808 | +0.24(+6.03%) |
May 28, 2009 | 3.757 | 3.976 | 3.757 | 3.961 | 41,850,764 | +0.26(+6.91%) |
May 27, 2009 | 3.939 | 3.939 | 3.700 | 3.705 | 47,036,392 | -0.23(-5.78%) |
May 26, 2009 | 3.786 | 3.979 | 3.749 | 3.932 | 39,870,684 | +0.14(+3.59%) |
May 22, 2009 | 3.863 | 3.917 | 3.767 | 3.796 | 44,043,172 | +0.03(+0.76%) |
May 21, 2009 | 3.937 | 3.971 | 3.678 | 3.767 | 138,542,512 | -0.69(-15.45%) |
May 20, 2009 | 4.370 | 4.566 | 4.353 | 4.456 | 33,603,476 | +0.11(+2.52%) |
May 19, 2009 | 4.405 | 4.417 | 4.316 | 4.346 | 23,736,004 | -0.08(-1.75%) |
May 18, 2009 | 4.518 | 4.518 | 4.306 | 4.424 | 26,704,118 | -0.03(-0.72%) |
May 15, 2009 | 4.358 | 4.575 | 4.356 | 4.456 | 25,229,430 | +0.08(+1.93%) |
May 14, 2009 | 4.321 | 4.525 | 4.254 | 4.371 | 28,221,670 | +0.05(+1.21%) |
May 13, 2009 | 4.339 | 4.363 | 4.225 | 4.319 | 20,593,358 | -0.10(-2.25%) |
May 12, 2009 | 4.536 | 4.545 | 4.302 | 4.419 | 18,808,982 | -0.07(-1.54%) |
May 11, 2009 | 4.408 | 4.523 | 4.250 | 4.488 | 23,698,730 | +0.09(+2.03%) |
May 08, 2009 | 4.583 | 4.636 | 4.358 | 4.398 | 28,591,436 | -0.13(-2.90%) |
May 07, 2009 | 4.659 | 4.711 | 4.363 | 4.530 | 35,094,972 | -0.10(-2.18%) |
May 06, 2009 | 4.898 | 4.898 | 4.548 | 4.631 | 41,529,796 | -0.27(-5.43%) |
May 05, 2009 | 4.964 | 4.984 | 4.804 | 4.897 | 19,342,392 | -0.04(-0.85%) |
May 04, 2009 | 4.987 | 5.099 | 4.886 | 4.939 | 21,589,086 | +0.00(+0.00%) |
May 01, 2009 | 5.067 | 5.075 | 4.885 | 4.939 | 15,918,052 | -0.14(-2.72%) |
Apr 30, 2009 | 5.176 | 5.232 | 5.041 | 5.077 | 19,345,492 | +0.01(+0.23%) |
Apr 29, 2009 | 5.041 | 5.188 | 5.008 | 5.065 | 16,338,400 | +0.07(+1.42%) |
Apr 28, 2009 | 5.067 | 5.147 | 4.935 | 4.994 | 14,245,277 | -0.14(-2.66%) |
Apr 27, 2009 | 5.169 | 5.250 | 5.070 | 5.131 | 14,013,214 | -0.14(-2.65%) |
Apr 24, 2009 | 5.188 | 5.333 | 5.067 | 5.270 | 15,386,765 | +0.14(+2.66%) |
Apr 23, 2009 | 5.026 | 5.156 | 4.989 | 5.134 | 18,278,372 | +0.11(+2.14%) |
Apr 22, 2009 | 4.971 | 5.193 | 4.860 | 5.026 | 24,549,080 | +0.02(+0.37%) |
Apr 21, 2009 | 4.779 | 5.050 | 4.720 | 5.008 | 18,770,646 | +0.23(+4.75%) |
Apr 20, 2009 | 4.767 | 4.811 | 4.683 | 4.780 | 17,159,668 | -0.07(-1.49%) |
Apr 17, 2009 | 5.092 | 5.141 | 4.690 | 4.853 | 51,231,544 | -0.15(-2.93%) |
Apr 16, 2009 | 5.474 | 5.474 | 4.939 | 4.999 | 54,614,828 | -0.37(-6.90%) |
Apr 15, 2009 | 5.301 | 5.393 | 5.235 | 5.370 | 12,244,488 | +0.07(+1.30%) |
Apr 14, 2009 | 5.395 | 5.434 | 5.280 | 5.301 | 18,284,552 | -0.13(-2.48%) |
Apr 13, 2009 | 5.434 | 5.524 | 5.358 | 5.435 | 22,876,808 | -0.02(-0.40%) |
Apr 09, 2009 | 5.220 | 5.464 | 5.087 | 5.457 | 20,365,346 | +0.35(+6.86%) |
Apr 08, 2009 | 4.939 | 5.107 | 4.929 | 5.107 | 16,040,239 | +0.18(+3.73%) |
Apr 07, 2009 | 4.733 | 4.971 | 4.636 | 4.924 | 22,558,876 | +0.11(+2.20%) |
Apr 06, 2009 | 4.834 | 4.940 | 4.713 | 4.817 | 36,207,152 | -0.20(-3.90%) |
Apr 03, 2009 | 5.058 | 5.267 | 4.908 | 5.013 | 41,839,792 | -0.05(-1.06%) |
Apr 02, 2009 | 4.833 | 5.136 | 4.797 | 5.067 | 25,599,796 | +0.32(+6.74%) |