Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.079 | 4.115 | 4.048 | 4.100 | 4,035,882 | +0.02(+0.51%) |
Jun 29, 2009 | 4.121 | 4.162 | 4.058 | 4.079 | 3,041,401 | -0.05(-1.26%) |
Jun 26, 2009 | 4.074 | 4.173 | 4.053 | 4.131 | 5,873,380 | +0.03(+0.76%) |
Jun 25, 2009 | 3.999 | 4.100 | 3.949 | 4.100 | 2,568,485 | +0.10(+2.46%) |
Jun 24, 2009 | 3.960 | 4.021 | 3.923 | 4.001 | 1,654,725 | +0.08(+1.98%) |
Jun 23, 2009 | 4.032 | 4.074 | 3.903 | 3.923 | 2,702,709 | -0.07(-1.82%) |
Jun 22, 2009 | 3.991 | 4.084 | 3.939 | 3.996 | 2,073,745 | -0.04(-0.90%) |
Jun 19, 2009 | 4.105 | 4.105 | 3.996 | 4.032 | 2,802,549 | -0.02(-0.51%) |
Jun 18, 2009 | 4.027 | 4.069 | 3.986 | 4.053 | 2,715,448 | +0.01(+0.26%) |
Jun 17, 2009 | 3.892 | 4.058 | 3.866 | 4.043 | 3,605,970 | +0.14(+3.59%) |
Jun 16, 2009 | 4.027 | 4.048 | 3.887 | 3.903 | 3,364,536 | -0.12(-2.97%) |
Jun 15, 2009 | 4.100 | 4.103 | 3.996 | 4.022 | 2,257,251 | -0.08(-2.02%) |
Jun 12, 2009 | 4.038 | 4.126 | 4.017 | 4.105 | 2,876,170 | +0.08(+1.93%) |
Jun 11, 2009 | 4.115 | 4.141 | 4.022 | 4.027 | 5,209,833 | -0.07(-1.65%) |
Jun 10, 2009 | 4.084 | 4.110 | 3.975 | 4.095 | 4,875,374 | +0.08(+1.94%) |
Jun 09, 2009 | 3.892 | 4.064 | 3.882 | 4.017 | 10,610,221 | +0.16(+4.17%) |
Jun 08, 2009 | 3.835 | 3.929 | 3.783 | 3.856 | 3,288,971 | +0.14(+3.77%) |
Jun 05, 2009 | 3.721 | 3.788 | 3.674 | 3.716 | 2,140,358 | +0.00(+0.00%) |
Jun 04, 2009 | 3.659 | 3.726 | 3.638 | 3.716 | 2,845,251 | +0.09(+2.43%) |
Jun 03, 2009 | 3.602 | 3.711 | 3.493 | 3.628 | 5,630,592 | -0.01(-0.29%) |
Jun 02, 2009 | 3.633 | 3.695 | 3.633 | 3.638 | 5,572,097 | +0.00(+0.00%) |
Jun 01, 2009 | 3.628 | 3.705 | 3.576 | 3.638 | 2,899,083 | +0.03(+0.86%) |
May 29, 2009 | 3.462 | 3.607 | 3.456 | 3.607 | 3,635,960 | +0.15(+4.20%) |
May 28, 2009 | 3.513 | 3.550 | 3.451 | 3.462 | 2,506,965 | -0.01(-0.30%) |
May 27, 2009 | 3.539 | 3.581 | 3.467 | 3.472 | 2,571,175 | -0.10(-2.76%) |
May 26, 2009 | 3.451 | 3.607 | 3.425 | 3.571 | 2,462,658 | +0.10(+2.99%) |
May 22, 2009 | 3.503 | 3.539 | 3.462 | 3.467 | 4,093,370 | -0.02(-0.45%) |
May 21, 2009 | 3.529 | 3.550 | 3.462 | 3.482 | 4,762,631 | -0.07(-2.04%) |
May 20, 2009 | 3.498 | 3.633 | 3.498 | 3.555 | 4,732,198 | +0.07(+2.09%) |
May 19, 2009 | 3.513 | 3.565 | 3.474 | 3.482 | 4,886,587 | -0.04(-1.03%) |
May 18, 2009 | 3.591 | 3.607 | 3.477 | 3.519 | 3,073,324 | -0.04(-1.02%) |
May 15, 2009 | 3.529 | 3.602 | 3.477 | 3.555 | 3,135,025 | +0.03(+0.74%) |
May 14, 2009 | 3.430 | 3.560 | 3.430 | 3.529 | 3,190,314 | +0.12(+3.50%) |
May 13, 2009 | 3.446 | 3.513 | 3.410 | 3.410 | 3,970,914 | -0.08(-2.38%) |
May 12, 2009 | 3.560 | 3.565 | 3.425 | 3.493 | 5,469,417 | -0.06(-1.75%) |
May 11, 2009 | 3.602 | 3.622 | 3.529 | 3.555 | 3,093,636 | -0.08(-2.14%) |
May 08, 2009 | 3.685 | 3.742 | 3.607 | 3.633 | 2,771,804 | -0.05(-1.41%) |
May 07, 2009 | 3.742 | 3.820 | 3.664 | 3.685 | 2,762,761 | -0.05(-1.25%) |
May 06, 2009 | 3.846 | 3.861 | 3.711 | 3.731 | 3,319,194 | -0.07(-1.91%) |
May 05, 2009 | 3.809 | 3.846 | 3.763 | 3.804 | 3,377,970 | -0.03(-0.81%) |
May 04, 2009 | 3.737 | 3.840 | 3.683 | 3.835 | 3,337,357 | +0.16(+4.38%) |
May 01, 2009 | 3.716 | 3.773 | 3.643 | 3.674 | 1,879,169 | -0.04(-0.98%) |
Apr 30, 2009 | 3.794 | 3.830 | 3.711 | 3.711 | 3,463,453 | -0.02(-0.42%) |
Apr 29, 2009 | 3.690 | 3.763 | 3.617 | 3.726 | 2,094,165 | +0.07(+1.84%) |
Apr 28, 2009 | 3.731 | 3.783 | 3.638 | 3.659 | 2,641,559 | -0.09(-2.35%) |
Apr 27, 2009 | 3.752 | 3.804 | 3.581 | 3.747 | 3,771,132 | +0.15(+4.03%) |
Apr 24, 2009 | 3.612 | 3.685 | 3.529 | 3.602 | 3,639,305 | +0.00(+0.00%) |
Apr 23, 2009 | 3.617 | 3.633 | 3.529 | 3.602 | 2,484,240 | -0.01(-0.14%) |
Apr 22, 2009 | 3.607 | 3.708 | 3.462 | 3.607 | 6,984,977 | -0.21(-5.57%) |
Apr 21, 2009 | 3.763 | 3.820 | 3.633 | 3.820 | 2,911,831 | +0.05(+1.24%) |
Apr 20, 2009 | 3.830 | 3.877 | 3.711 | 3.773 | 2,862,206 | -0.08(-2.15%) |
Apr 17, 2009 | 3.965 | 3.970 | 3.846 | 3.856 | 4,430,167 | -0.10(-2.49%) |
Apr 16, 2009 | 3.955 | 3.981 | 3.840 | 3.955 | 5,706,995 | +0.04(+0.93%) |
Apr 15, 2009 | 3.877 | 3.923 | 3.840 | 3.918 | 2,671,541 | +0.04(+0.94%) |
Apr 14, 2009 | 3.934 | 3.934 | 3.830 | 3.882 | 3,296,663 | -0.07(-1.71%) |
Apr 13, 2009 | 3.835 | 3.970 | 3.794 | 3.949 | 5,625,543 | +0.09(+2.42%) |
Apr 09, 2009 | 3.882 | 3.918 | 3.794 | 3.856 | 2,097,275 | +0.01(+0.27%) |
Apr 08, 2009 | 3.757 | 3.872 | 3.726 | 3.846 | 1,720,869 | +0.12(+3.35%) |
Apr 07, 2009 | 3.711 | 3.851 | 3.711 | 3.721 | 3,700,083 | -0.01(-0.14%) |
Apr 06, 2009 | 3.872 | 3.892 | 3.708 | 3.726 | 3,147,845 | -0.17(-4.27%) |
Apr 03, 2009 | 3.711 | 3.908 | 3.633 | 3.892 | 4,628,841 | +0.19(+5.04%) |
Apr 02, 2009 | 3.731 | 3.814 | 3.685 | 3.705 | 3,939,614 | +0.04(+1.13%) |