Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.267 | 4.267 | 4.134 | 4.199 | 70,735 | -0.03(-0.72%) |
Jun 29, 2009 | 4.229 | 4.343 | 4.214 | 4.229 | 21,771 | -0.02(-0.54%) |
Jun 26, 2009 | 4.267 | 4.267 | 4.199 | 4.252 | 9,192 | -0.05(-1.06%) |
Jun 25, 2009 | 4.282 | 4.336 | 4.229 | 4.298 | 38,517 | +0.07(+1.62%) |
Jun 24, 2009 | 4.275 | 4.275 | 4.206 | 4.229 | 48,248 | -0.07(-1.60%) |
Jun 23, 2009 | 4.305 | 4.526 | 4.267 | 4.298 | 55,617 | +0.00(+0.00%) |
Jun 22, 2009 | 4.275 | 4.343 | 4.229 | 4.298 | 114,575 | -0.02(-0.35%) |
Jun 19, 2009 | 4.366 | 4.389 | 4.267 | 4.313 | 12,204 | +0.05(+1.07%) |
Jun 18, 2009 | 4.412 | 4.450 | 4.221 | 4.267 | 38,355 | -0.02(-0.53%) |
Jun 17, 2009 | 4.321 | 4.358 | 4.252 | 4.290 | 15,445 | +0.02(+0.54%) |
Jun 16, 2009 | 4.381 | 4.397 | 4.244 | 4.267 | 171,799 | -0.14(-3.11%) |
Jun 15, 2009 | 4.511 | 4.529 | 4.381 | 4.404 | 8,031 | -0.08(-1.87%) |
Jun 12, 2009 | 4.450 | 4.564 | 4.450 | 4.488 | 10,892 | +0.04(+0.86%) |
Jun 11, 2009 | 4.351 | 4.496 | 4.267 | 4.450 | 39,642 | -0.04(-0.85%) |
Jun 10, 2009 | 4.557 | 4.572 | 4.427 | 4.488 | 49,353 | +0.07(+1.55%) |
Jun 09, 2009 | 4.176 | 4.461 | 4.176 | 4.420 | 373,566 | +0.13(+3.02%) |
Jun 08, 2009 | 4.000 | 4.305 | 4.000 | 4.290 | 104,692 | +0.01(+0.18%) |
Jun 05, 2009 | 4.343 | 4.351 | 4.282 | 4.282 | 7,612 | -0.07(-1.58%) |
Jun 04, 2009 | 4.412 | 4.450 | 4.351 | 4.351 | 59,777 | +0.00(+0.00%) |
Jun 03, 2009 | 4.389 | 4.404 | 4.351 | 4.351 | 6,187 | -0.02(-0.35%) |
Jun 02, 2009 | 4.374 | 4.420 | 4.366 | 4.366 | 2,362 | +0.10(+2.32%) |
Jun 01, 2009 | 4.252 | 4.404 | 4.214 | 4.267 | 60,537 | +0.11(+2.56%) |
May 29, 2009 | 4.054 | 4.229 | 4.054 | 4.160 | 53,867 | +0.12(+3.02%) |
May 28, 2009 | 4.008 | 4.039 | 4.000 | 4.039 | 8,174 | +0.00(+0.00%) |
May 27, 2009 | 4.077 | 4.077 | 4.039 | 4.039 | 3,482 | -0.04(-0.93%) |
May 26, 2009 | 3.940 | 4.077 | 3.940 | 4.077 | 18,211 | +0.08(+1.90%) |
May 22, 2009 | 4.000 | 4.016 | 4.000 | 4.000 | 17,330 | +0.03(+0.77%) |
May 21, 2009 | 3.840 | 3.970 | 3.772 | 3.970 | 11,811 | +0.17(+4.41%) |
May 20, 2009 | 3.810 | 3.940 | 3.749 | 3.802 | 62,608 | -0.01(-0.20%) |
May 19, 2009 | 4.153 | 4.420 | 3.779 | 3.810 | 64,486 | -0.43(-10.15%) |
May 18, 2009 | 4.263 | 4.321 | 4.191 | 4.240 | 34,611 | -0.01(-0.27%) |
May 15, 2009 | 4.328 | 4.397 | 4.206 | 4.252 | 14,435 | -0.12(-2.75%) |
May 14, 2009 | 4.153 | 4.381 | 4.115 | 4.372 | 4,133 | +0.18(+4.33%) |
May 13, 2009 | 4.206 | 4.206 | 4.183 | 4.191 | 4,542 | -0.09(-2.01%) |
May 12, 2009 | 4.176 | 4.277 | 4.160 | 4.277 | 3,149 | +0.10(+2.43%) |
May 11, 2009 | 4.107 | 4.183 | 4.107 | 4.176 | 88,618 | +0.07(+1.67%) |
May 08, 2009 | 4.077 | 4.267 | 4.077 | 4.107 | 28,937 | +0.05(+1.32%) |
May 07, 2009 | 4.153 | 4.153 | 3.871 | 4.054 | 63,950 | -0.05(-1.30%) |
May 06, 2009 | 3.818 | 4.122 | 3.818 | 4.107 | 396,558 | +0.31(+8.23%) |
May 05, 2009 | 3.665 | 3.818 | 3.665 | 3.795 | 235,730 | -0.04(-0.99%) |
May 04, 2009 | 3.818 | 3.848 | 3.269 | 3.833 | 164,001 | +0.57(+17.52%) |
May 01, 2009 | 3.177 | 3.269 | 3.147 | 3.261 | 79,992 | +0.14(+4.39%) |
Apr 30, 2009 | 3.216 | 3.216 | 3.048 | 3.124 | 132,982 | -0.08(-2.38%) |
Apr 29, 2009 | 3.193 | 3.238 | 3.185 | 3.200 | 165,880 | -0.01(-0.24%) |
Apr 28, 2009 | 3.153 | 3.208 | 3.099 | 3.208 | 5,447 | +0.04(+1.20%) |
Apr 27, 2009 | 3.063 | 3.200 | 3.063 | 3.170 | 15,227 | +0.06(+1.96%) |
Apr 24, 2009 | 3.030 | 3.147 | 3.030 | 3.109 | 7,599 | +0.08(+2.77%) |
Apr 23, 2009 | 3.040 | 3.063 | 2.934 | 3.025 | 143,177 | -0.14(-4.34%) |
Apr 22, 2009 | 3.071 | 3.246 | 3.071 | 3.162 | 28,837 | +0.04(+1.22%) |
Apr 21, 2009 | 3.010 | 3.173 | 3.010 | 3.124 | 6,846 | +0.08(+2.50%) |
Apr 20, 2009 | 2.949 | 3.048 | 2.865 | 3.048 | 13,221 | +0.14(+4.71%) |
Apr 17, 2009 | 2.835 | 2.911 | 2.789 | 2.911 | 22,132 | +0.08(+2.96%) |
Apr 16, 2009 | 2.789 | 2.842 | 2.781 | 2.827 | 7,349 | +0.05(+1.64%) |
Apr 15, 2009 | 2.667 | 2.819 | 2.667 | 2.781 | 26,257 | +0.09(+3.40%) |
Apr 14, 2009 | 2.545 | 2.690 | 2.515 | 2.690 | 45,275 | +0.01(+0.28%) |
Apr 13, 2009 | 2.522 | 2.682 | 2.522 | 2.682 | 16,338 | +0.09(+3.53%) |
Apr 09, 2009 | 2.614 | 2.621 | 2.469 | 2.591 | 26,887 | -0.06(-2.30%) |
Apr 08, 2009 | 2.545 | 2.652 | 2.545 | 2.652 | 11,023 | +0.05(+1.75%) |
Apr 07, 2009 | 2.576 | 2.606 | 2.545 | 2.606 | 9,591 | +0.04(+1.48%) |
Apr 06, 2009 | 2.667 | 2.682 | 2.515 | 2.568 | 11,732 | -0.09(-3.44%) |
Apr 03, 2009 | 2.636 | 2.675 | 2.568 | 2.659 | 8,399 | +0.03(+1.16%) |
Apr 02, 2009 | 2.507 | 2.629 | 2.476 | 2.629 | 154,602 | +0.14(+5.83%) |