Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.240 | 4.278 | 4.149 | 4.271 | 123,164 | +0.04(+0.96%) |
Jun 29, 2009 | 4.159 | 4.238 | 4.154 | 4.230 | 106,779 | +0.05(+1.21%) |
Jun 26, 2009 | 4.106 | 4.202 | 4.104 | 4.180 | 90,988 | +0.06(+1.35%) |
Jun 25, 2009 | 4.071 | 4.147 | 4.071 | 4.124 | 130,156 | +0.07(+1.62%) |
Jun 24, 2009 | 3.973 | 4.094 | 3.973 | 4.058 | 151,820 | +0.05(+1.32%) |
Jun 23, 2009 | 3.952 | 4.005 | 3.884 | 4.005 | 175,304 | +0.09(+2.26%) |
Jun 22, 2009 | 4.144 | 4.144 | 3.841 | 3.917 | 333,523 | -0.23(-5.48%) |
Jun 19, 2009 | 4.101 | 4.144 | 4.101 | 4.144 | 120,863 | +0.04(+0.92%) |
Jun 18, 2009 | 4.167 | 4.203 | 3.998 | 4.106 | 284,194 | -0.07(-1.69%) |
Jun 17, 2009 | 4.195 | 4.238 | 4.170 | 4.177 | 105,330 | -0.05(-1.25%) |
Jun 16, 2009 | 4.266 | 4.293 | 4.185 | 4.230 | 122,114 | -0.03(-0.71%) |
Jun 15, 2009 | 4.356 | 4.377 | 4.255 | 4.261 | 97,299 | -0.11(-2.50%) |
Jun 12, 2009 | 4.397 | 4.440 | 4.364 | 4.370 | 89,867 | -0.04(-0.90%) |
Jun 11, 2009 | 4.359 | 4.445 | 4.359 | 4.410 | 83,160 | +0.03(+0.63%) |
Jun 10, 2009 | 4.430 | 4.480 | 4.351 | 4.382 | 172,647 | -0.04(-0.97%) |
Jun 09, 2009 | 4.437 | 4.473 | 4.402 | 4.425 | 156,484 | -0.04(-0.79%) |
Jun 08, 2009 | 4.500 | 4.549 | 4.445 | 4.460 | 165,120 | -0.02(-0.34%) |
Jun 05, 2009 | 4.457 | 4.569 | 4.450 | 4.475 | 119,339 | +0.04(+0.91%) |
Jun 04, 2009 | 4.298 | 4.447 | 4.298 | 4.435 | 171,851 | +0.10(+2.39%) |
Jun 03, 2009 | 4.326 | 4.362 | 4.233 | 4.331 | 179,169 | -0.06(-1.27%) |
Jun 02, 2009 | 4.306 | 4.399 | 4.248 | 4.387 | 269,167 | +0.06(+1.28%) |
Jun 01, 2009 | 4.142 | 4.349 | 4.140 | 4.331 | 223,354 | +0.22(+5.47%) |
May 29, 2009 | 4.122 | 4.132 | 4.038 | 4.106 | 144,478 | +0.02(+0.37%) |
May 28, 2009 | 3.995 | 4.091 | 3.973 | 4.091 | 179,553 | +0.11(+2.66%) |
May 27, 2009 | 3.980 | 4.046 | 3.980 | 3.985 | 85,238 | -0.04(-1.00%) |
May 26, 2009 | 3.915 | 4.056 | 3.915 | 4.026 | 139,331 | +0.10(+2.57%) |
May 22, 2009 | 3.912 | 3.925 | 3.841 | 3.925 | 127,325 | +0.04(+1.01%) |
May 21, 2009 | 3.839 | 3.973 | 3.839 | 3.885 | 153,934 | +0.00(+0.03%) |
May 20, 2009 | 3.912 | 3.960 | 3.882 | 3.884 | 130,778 | +0.01(+0.20%) |
May 19, 2009 | 3.808 | 3.894 | 3.808 | 3.877 | 187,120 | +0.05(+1.25%) |
May 18, 2009 | 3.788 | 3.856 | 3.788 | 3.829 | 126,415 | +0.08(+2.16%) |
May 15, 2009 | 3.846 | 3.899 | 3.693 | 3.748 | 181,806 | -0.13(-3.39%) |
May 14, 2009 | 3.854 | 3.920 | 3.854 | 3.879 | 141,034 | +0.01(+0.20%) |
May 13, 2009 | 3.927 | 3.995 | 3.854 | 3.872 | 219,945 | -0.28(-6.70%) |
May 12, 2009 | 4.104 | 4.192 | 4.043 | 4.149 | 288,510 | +0.07(+1.61%) |
May 11, 2009 | 4.170 | 4.170 | 4.051 | 4.084 | 200,883 | -0.05(-1.16%) |
May 08, 2009 | 4.036 | 4.144 | 4.036 | 4.132 | 192,730 | +0.14(+3.41%) |
May 07, 2009 | 4.041 | 4.117 | 3.965 | 3.995 | 188,339 | -0.02(-0.38%) |
May 06, 2009 | 3.940 | 4.010 | 3.915 | 4.010 | 147,745 | +0.10(+2.58%) |
May 05, 2009 | 3.904 | 3.935 | 3.864 | 3.909 | 226,502 | +0.01(+0.19%) |
May 04, 2009 | 3.816 | 3.909 | 3.816 | 3.902 | 150,576 | +0.09(+2.26%) |
May 01, 2009 | 3.836 | 3.839 | 3.791 | 3.816 | 80,028 | -0.00(-0.07%) |
Apr 30, 2009 | 3.836 | 3.864 | 3.784 | 3.819 | 154,884 | +0.02(+0.47%) |
Apr 29, 2009 | 3.687 | 3.803 | 3.682 | 3.801 | 177,898 | +0.12(+3.37%) |
Apr 28, 2009 | 3.624 | 3.690 | 3.599 | 3.677 | 91,435 | +0.03(+0.90%) |
Apr 27, 2009 | 3.574 | 3.692 | 3.574 | 3.644 | 109,250 | -0.03(-0.82%) |
Apr 24, 2009 | 3.649 | 3.702 | 3.649 | 3.675 | 84,450 | +0.04(+1.11%) |
Apr 23, 2009 | 3.632 | 3.649 | 3.581 | 3.634 | 123,092 | +0.03(+0.77%) |
Apr 22, 2009 | 3.589 | 3.639 | 3.563 | 3.606 | 108,933 | +0.02(+0.42%) |
Apr 21, 2009 | 3.500 | 3.606 | 3.494 | 3.591 | 164,118 | +0.06(+1.57%) |
Apr 20, 2009 | 3.624 | 3.624 | 3.536 | 3.536 | 115,759 | -0.12(-3.38%) |
Apr 17, 2009 | 3.627 | 3.680 | 3.619 | 3.659 | 94,595 | +0.01(+0.28%) |
Apr 16, 2009 | 3.624 | 3.649 | 3.581 | 3.649 | 96,120 | +0.06(+1.76%) |
Apr 15, 2009 | 3.536 | 3.589 | 3.536 | 3.586 | 141,144 | +0.02(+0.42%) |
Apr 14, 2009 | 3.622 | 3.622 | 3.571 | 3.571 | 111,625 | -0.06(-1.67%) |
Apr 13, 2009 | 3.528 | 3.634 | 3.515 | 3.632 | 121,802 | +0.05(+1.27%) |
Apr 09, 2009 | 3.505 | 3.594 | 3.505 | 3.586 | 166,676 | +0.13(+3.80%) |
Apr 08, 2009 | 3.414 | 3.478 | 3.412 | 3.455 | 148,177 | +0.03(+0.74%) |
Apr 07, 2009 | 3.364 | 3.439 | 3.361 | 3.430 | 99,996 | -0.04(-1.16%) |
Apr 06, 2009 | 3.414 | 3.483 | 3.409 | 3.470 | 142,190 | -0.04(-1.08%) |
Apr 03, 2009 | 3.417 | 3.518 | 3.417 | 3.508 | 214,219 | +0.02(+0.43%) |
Apr 02, 2009 | 3.369 | 3.510 | 3.369 | 3.493 | 214,584 | +0.10(+2.98%) |