Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.240 | 3.257 | 3.184 | 3.242 | 19,340,818 | +0.02(+0.75%) |
Jun 29, 2009 | 3.216 | 3.258 | 3.184 | 3.218 | 14,542,672 | +0.00(+0.00%) |
Jun 26, 2009 | 3.186 | 3.242 | 3.186 | 3.218 | 18,651,712 | +0.01(+0.25%) |
Jun 25, 2009 | 3.236 | 3.239 | 3.206 | 3.210 | 18,231,782 | -0.01(-0.44%) |
Jun 24, 2009 | 3.204 | 3.238 | 3.198 | 3.224 | 13,070,195 | +0.02(+0.76%) |
Jun 23, 2009 | 3.228 | 3.242 | 3.185 | 3.200 | 14,675,086 | -0.02(-0.75%) |
Jun 22, 2009 | 3.275 | 3.309 | 3.214 | 3.224 | 20,767,968 | -0.10(-2.98%) |
Jun 19, 2009 | 3.285 | 3.354 | 3.279 | 3.323 | 12,481,142 | +0.03(+0.92%) |
Jun 18, 2009 | 3.281 | 3.321 | 3.263 | 3.293 | 7,330,885 | -0.01(-0.18%) |
Jun 17, 2009 | 3.315 | 3.335 | 3.251 | 3.299 | 14,087,444 | +0.01(+0.43%) |
Jun 16, 2009 | 3.289 | 3.344 | 3.218 | 3.285 | 11,785,078 | -0.01(-0.18%) |
Jun 15, 2009 | 3.281 | 3.297 | 3.236 | 3.291 | 13,880,875 | -0.02(-0.73%) |
Jun 12, 2009 | 3.329 | 3.356 | 3.000 | 3.315 | 14,309,056 | -0.03(-0.85%) |
Jun 11, 2009 | 3.386 | 3.414 | 3.337 | 3.344 | 10,763,052 | -0.04(-1.14%) |
Jun 10, 2009 | 3.339 | 3.416 | 3.305 | 3.382 | 18,970,648 | +0.05(+1.52%) |
Jun 09, 2009 | 3.283 | 3.346 | 3.257 | 3.331 | 7,363,466 | +0.06(+1.73%) |
Jun 08, 2009 | 3.295 | 3.327 | 3.261 | 3.275 | 13,721,711 | -0.02(-0.61%) |
Jun 05, 2009 | 3.299 | 3.321 | 3.230 | 3.295 | 12,639,767 | +0.04(+1.18%) |
Jun 04, 2009 | 3.220 | 3.275 | 3.212 | 3.257 | 11,004,919 | +0.03(+0.94%) |
Jun 03, 2009 | 3.305 | 3.362 | 3.215 | 3.226 | 18,198,188 | -0.08(-2.50%) |
Jun 02, 2009 | 3.346 | 3.380 | 3.309 | 3.309 | 9,831,451 | -0.04(-1.15%) |
Jun 01, 2009 | 3.287 | 3.363 | 3.265 | 3.348 | 12,514,114 | +0.07(+2.28%) |
May 29, 2009 | 3.257 | 3.285 | 3.238 | 3.273 | 15,020,050 | +0.01(+0.37%) |
May 28, 2009 | 3.273 | 3.321 | 3.228 | 3.261 | 8,990,780 | +0.02(+0.69%) |
May 27, 2009 | 3.212 | 3.313 | 3.212 | 3.238 | 10,913,707 | -0.00(-0.06%) |
May 26, 2009 | 3.081 | 3.253 | 3.075 | 3.240 | 11,275,718 | +0.12(+3.68%) |
May 22, 2009 | 3.121 | 3.180 | 3.109 | 3.125 | 7,384,983 | +0.02(+0.52%) |
May 21, 2009 | 3.115 | 3.190 | 3.095 | 3.109 | 8,798,397 | -0.03(-1.09%) |
May 20, 2009 | 3.093 | 3.184 | 3.065 | 3.143 | 9,094,837 | +0.05(+1.63%) |
May 19, 2009 | 3.057 | 3.133 | 3.028 | 3.093 | 8,919,858 | +0.01(+0.26%) |
May 18, 2009 | 3.004 | 3.089 | 3.002 | 3.085 | 6,366,026 | +0.06(+2.14%) |
May 15, 2009 | 3.051 | 3.051 | 3.008 | 3.020 | 7,101,091 | -0.04(-1.32%) |
May 14, 2009 | 3.063 | 3.103 | 3.051 | 3.061 | 6,218,148 | +0.00(+0.00%) |
May 13, 2009 | 3.141 | 3.170 | 3.053 | 3.061 | 11,053,052 | -0.10(-3.19%) |
May 12, 2009 | 3.218 | 3.218 | 3.127 | 3.162 | 10,833,831 | -0.04(-1.26%) |
May 11, 2009 | 3.139 | 3.234 | 3.131 | 3.202 | 8,187,748 | +0.01(+0.38%) |
May 08, 2009 | 3.220 | 3.263 | 3.184 | 3.190 | 7,216,949 | -0.01(-0.44%) |
May 07, 2009 | 3.238 | 3.247 | 3.184 | 3.204 | 8,145,480 | -0.02(-0.69%) |
May 06, 2009 | 3.249 | 3.273 | 3.173 | 3.226 | 15,468,620 | -0.01(-0.37%) |
May 05, 2009 | 3.242 | 3.273 | 3.228 | 3.238 | 11,603,119 | +0.00(+0.00%) |
May 04, 2009 | 3.221 | 3.285 | 3.200 | 3.238 | 8,978,014 | +0.00(+0.00%) |
May 01, 2009 | 3.245 | 3.248 | 3.226 | 3.238 | 8,395,139 | +0.00(+0.06%) |
Apr 30, 2009 | 3.386 | 3.400 | 3.234 | 3.236 | 12,958,565 | -0.13(-3.78%) |
Apr 29, 2009 | 3.218 | 3.465 | 3.218 | 3.364 | 15,646,173 | +0.14(+4.32%) |
Apr 28, 2009 | 3.212 | 3.283 | 3.200 | 3.224 | 8,091,442 | +0.01(+0.25%) |
Apr 27, 2009 | 3.240 | 3.287 | 3.202 | 3.216 | 10,817,144 | -0.09(-2.81%) |
Apr 24, 2009 | 3.251 | 3.350 | 3.228 | 3.309 | 6,144,558 | +0.05(+1.55%) |
Apr 23, 2009 | 3.253 | 3.267 | 3.166 | 3.259 | 8,029,361 | -0.00(-0.12%) |
Apr 22, 2009 | 3.265 | 3.325 | 3.232 | 3.263 | 7,351,195 | -0.03(-0.92%) |
Apr 21, 2009 | 3.265 | 3.325 | 3.232 | 3.293 | 9,198,626 | +0.02(+0.68%) |
Apr 20, 2009 | 3.311 | 3.350 | 3.259 | 3.271 | 11,890,119 | -0.10(-3.00%) |
Apr 17, 2009 | 3.378 | 3.404 | 3.315 | 3.372 | 9,978,062 | -0.02(-0.71%) |
Apr 16, 2009 | 3.335 | 3.424 | 3.305 | 3.396 | 6,200,818 | +0.10(+3.13%) |
Apr 15, 2009 | 3.285 | 3.323 | 3.245 | 3.293 | 3,325,065 | -0.03(-0.79%) |
Apr 14, 2009 | 3.323 | 3.360 | 3.283 | 3.319 | 4,992,805 | -0.03(-1.02%) |
Apr 13, 2009 | 3.299 | 3.368 | 3.291 | 3.354 | 4,094,205 | +0.02(+0.55%) |
Apr 09, 2009 | 3.281 | 3.341 | 3.251 | 3.335 | 5,862,458 | +0.09(+2.74%) |
Apr 08, 2009 | 3.236 | 3.259 | 3.202 | 3.247 | 4,307,581 | +0.05(+1.45%) |
Apr 07, 2009 | 3.234 | 3.251 | 3.180 | 3.200 | 4,786,454 | -0.06(-1.86%) |
Apr 06, 2009 | 3.166 | 3.267 | 3.156 | 3.261 | 7,762,215 | +0.05(+1.45%) |
Apr 03, 2009 | 3.204 | 3.226 | 3.172 | 3.214 | 4,657,509 | +0.02(+0.57%) |
Apr 02, 2009 | 3.180 | 3.242 | 3.127 | 3.196 | 9,040,368 | +0.03(+1.09%) |