Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.169 | 4.317 | 4.149 | 4.209 | 1,062,391 | +0.05(+1.29%) |
Jun 29, 2009 | 4.223 | 4.263 | 4.108 | 4.156 | 1,431,114 | -0.03(-0.80%) |
Jun 26, 2009 | 3.954 | 4.270 | 3.907 | 4.189 | 3,908,887 | +0.20(+5.06%) |
Jun 25, 2009 | 3.880 | 3.994 | 3.880 | 3.987 | 1,968,098 | +0.00(+0.00%) |
Jun 24, 2009 | 3.907 | 4.115 | 3.887 | 3.987 | 1,334,779 | +0.15(+4.04%) |
Jun 23, 2009 | 4.108 | 4.108 | 3.799 | 3.833 | 2,228,179 | -0.18(-4.52%) |
Jun 22, 2009 | 4.317 | 4.404 | 3.974 | 4.014 | 2,173,014 | -0.36(-8.29%) |
Jun 19, 2009 | 4.371 | 4.492 | 4.277 | 4.377 | 2,354,779 | +0.13(+3.01%) |
Jun 18, 2009 | 4.418 | 4.458 | 4.182 | 4.250 | 2,179,399 | -0.12(-2.77%) |
Jun 17, 2009 | 4.398 | 4.593 | 4.263 | 4.371 | 1,458,863 | -0.01(-0.15%) |
Jun 16, 2009 | 4.519 | 4.660 | 4.283 | 4.377 | 1,163,881 | -0.17(-3.84%) |
Jun 15, 2009 | 4.734 | 4.788 | 4.451 | 4.552 | 2,318,025 | -0.32(-6.49%) |
Jun 12, 2009 | 4.579 | 4.875 | 4.512 | 4.868 | 2,053,988 | +0.24(+5.23%) |
Jun 11, 2009 | 4.841 | 4.956 | 4.613 | 4.626 | 2,041,574 | -0.22(-4.58%) |
Jun 10, 2009 | 5.057 | 5.124 | 4.788 | 4.848 | 3,463,650 | -0.15(-3.09%) |
Jun 09, 2009 | 5.258 | 5.332 | 4.976 | 5.003 | 2,133,250 | -0.21(-4.00%) |
Jun 08, 2009 | 5.124 | 5.299 | 4.996 | 5.211 | 2,261,184 | +0.09(+1.71%) |
Jun 05, 2009 | 5.110 | 5.312 | 5.050 | 5.124 | 2,273,744 | +0.10(+2.01%) |
Jun 04, 2009 | 4.808 | 5.144 | 4.741 | 5.023 | 3,254,437 | +0.28(+5.81%) |
Jun 03, 2009 | 4.727 | 4.794 | 4.633 | 4.747 | 1,345,238 | -0.04(-0.84%) |
Jun 02, 2009 | 4.734 | 4.855 | 4.687 | 4.788 | 2,515,932 | +0.03(+0.57%) |
Jun 01, 2009 | 4.532 | 4.841 | 4.418 | 4.761 | 4,034,566 | +0.39(+8.92%) |
May 29, 2009 | 4.384 | 4.411 | 4.223 | 4.371 | 3,386,010 | +0.03(+0.62%) |
May 28, 2009 | 4.438 | 4.451 | 4.182 | 4.344 | 2,604,049 | -0.01(-0.31%) |
May 27, 2009 | 4.303 | 4.445 | 4.233 | 4.357 | 3,872,350 | +0.01(+0.31%) |
May 26, 2009 | 3.913 | 4.384 | 3.860 | 4.344 | 3,003,499 | +0.38(+9.49%) |
May 22, 2009 | 4.216 | 4.236 | 3.954 | 3.967 | 1,719,407 | -0.18(-4.38%) |
May 21, 2009 | 4.149 | 4.270 | 4.014 | 4.149 | 1,812,028 | -0.11(-2.68%) |
May 20, 2009 | 4.391 | 4.579 | 4.236 | 4.263 | 1,827,888 | -0.05(-1.09%) |
May 19, 2009 | 4.129 | 4.461 | 4.034 | 4.310 | 2,662,247 | +0.15(+3.55%) |
May 18, 2009 | 3.934 | 4.236 | 3.887 | 4.162 | 3,651,392 | +0.31(+8.03%) |
May 15, 2009 | 3.961 | 4.095 | 3.782 | 3.853 | 2,576,340 | -0.19(-4.66%) |
May 14, 2009 | 3.927 | 4.142 | 3.718 | 4.041 | 2,816,974 | +0.13(+3.44%) |
May 13, 2009 | 4.182 | 4.182 | 3.873 | 3.907 | 2,878,373 | -0.39(-9.08%) |
May 12, 2009 | 4.371 | 4.525 | 4.048 | 4.297 | 1,970,490 | -0.13(-3.04%) |
May 11, 2009 | 4.714 | 4.714 | 4.418 | 4.431 | 2,904,173 | -0.44(-9.10%) |
May 08, 2009 | 4.525 | 4.909 | 4.512 | 4.875 | 5,887,493 | +0.57(+13.19%) |
May 07, 2009 | 4.841 | 4.949 | 4.297 | 4.307 | 3,986,280 | -0.53(-10.92%) |
May 06, 2009 | 4.552 | 4.855 | 4.310 | 4.835 | 3,154,748 | +0.38(+8.45%) |
May 05, 2009 | 4.841 | 4.862 | 4.438 | 4.458 | 3,692,311 | -0.26(-5.56%) |
May 04, 2009 | 4.488 | 4.754 | 4.472 | 4.720 | 4,846,144 | +0.51(+12.14%) |
May 01, 2009 | 4.391 | 4.478 | 4.122 | 4.209 | 2,925,243 | -0.15(-3.54%) |
Apr 30, 2009 | 4.277 | 4.512 | 4.176 | 4.364 | 6,317,455 | +0.17(+4.01%) |
Apr 29, 2009 | 3.981 | 4.266 | 3.961 | 4.196 | 4,443,656 | +0.30(+7.77%) |
Apr 28, 2009 | 3.739 | 3.987 | 3.685 | 3.893 | 4,908,437 | +0.07(+1.94%) |
Apr 27, 2009 | 4.250 | 4.344 | 3.651 | 3.819 | 6,498,700 | -0.83(-17.92%) |
Apr 24, 2009 | 4.404 | 4.741 | 4.310 | 4.653 | 7,382,845 | +0.31(+7.12%) |
Apr 23, 2009 | 4.075 | 4.465 | 4.028 | 4.344 | 5,387,792 | +0.21(+5.04%) |
Apr 22, 2009 | 4.068 | 4.297 | 3.913 | 4.135 | 6,114,377 | -0.02(-0.49%) |
Apr 21, 2009 | 3.631 | 4.176 | 3.382 | 4.156 | 6,803,551 | +0.48(+12.98%) |
Apr 20, 2009 | 3.799 | 3.913 | 3.644 | 3.678 | 6,513,009 | -0.38(-9.44%) |
Apr 17, 2009 | 3.934 | 4.270 | 3.772 | 4.061 | 4,429,422 | +0.09(+2.37%) |
Apr 16, 2009 | 3.712 | 4.404 | 3.429 | 3.967 | 6,086,621 | +0.34(+9.46%) |
Apr 15, 2009 | 3.362 | 3.631 | 3.328 | 3.624 | 6,434,737 | +0.25(+7.37%) |
Apr 14, 2009 | 3.618 | 3.705 | 3.342 | 3.376 | 20,537,874 | -0.05(-1.38%) |
Apr 13, 2009 | 3.288 | 3.564 | 3.107 | 3.423 | 3,211,413 | +0.04(+1.19%) |
Apr 09, 2009 | 2.683 | 3.382 | 2.663 | 3.382 | 5,673,968 | +0.77(+29.64%) |
Apr 08, 2009 | 2.474 | 2.710 | 2.421 | 2.609 | 2,263,202 | +0.18(+7.48%) |
Apr 07, 2009 | 2.501 | 2.750 | 2.421 | 2.427 | 2,968,162 | -0.13(-5.25%) |
Apr 06, 2009 | 2.495 | 2.636 | 2.347 | 2.562 | 2,861,709 | +0.01(+0.26%) |
Apr 03, 2009 | 2.481 | 2.575 | 2.347 | 2.555 | 4,549,177 | +0.07(+2.70%) |
Apr 02, 2009 | 2.703 | 2.717 | 2.387 | 2.488 | 4,213,316 | -0.05(-2.12%) |