Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.381 | 3.391 | 3.278 | 3.342 | 299,732 | -0.03(-0.93%) |
Jun 29, 2009 | 3.499 | 3.552 | 3.358 | 3.373 | 415,829 | -0.12(-3.48%) |
Jun 26, 2009 | 3.538 | 3.627 | 3.475 | 3.495 | 1,774,447 | -0.07(-2.09%) |
Jun 25, 2009 | 3.462 | 3.593 | 3.339 | 3.569 | 547,802 | +0.19(+5.67%) |
Jun 24, 2009 | 3.319 | 3.471 | 3.254 | 3.378 | 474,128 | +0.10(+2.96%) |
Jun 23, 2009 | 3.369 | 3.383 | 3.266 | 3.280 | 449,548 | -0.05(-1.62%) |
Jun 22, 2009 | 3.553 | 3.574 | 3.334 | 3.334 | 555,996 | -0.25(-7.09%) |
Jun 19, 2009 | 3.559 | 3.629 | 3.514 | 3.589 | 669,169 | +0.10(+2.78%) |
Jun 18, 2009 | 3.400 | 3.532 | 3.302 | 3.492 | 492,794 | +0.08(+2.24%) |
Jun 17, 2009 | 3.278 | 3.483 | 3.271 | 3.415 | 389,359 | +0.09(+2.65%) |
Jun 16, 2009 | 3.406 | 3.440 | 3.252 | 3.327 | 609,948 | -0.05(-1.44%) |
Jun 15, 2009 | 3.688 | 3.688 | 3.330 | 3.376 | 624,200 | -0.33(-8.84%) |
Jun 12, 2009 | 3.642 | 3.703 | 3.485 | 3.703 | 342,478 | +0.02(+0.56%) |
Jun 11, 2009 | 3.597 | 3.758 | 3.555 | 3.683 | 312,561 | +0.11(+2.97%) |
Jun 10, 2009 | 3.683 | 3.737 | 3.474 | 3.576 | 538,664 | -0.06(-1.56%) |
Jun 09, 2009 | 3.932 | 3.932 | 3.598 | 3.633 | 732,349 | -0.11(-3.05%) |
Jun 08, 2009 | 3.808 | 3.991 | 3.733 | 3.747 | 817,907 | -0.28(-6.93%) |
Jun 05, 2009 | 4.111 | 4.181 | 4.001 | 4.026 | 638,931 | -0.06(-1.47%) |
Jun 04, 2009 | 3.962 | 4.153 | 3.799 | 4.086 | 495,273 | +0.13(+3.27%) |
Jun 03, 2009 | 3.843 | 3.957 | 3.764 | 3.957 | 373,384 | +0.09(+2.42%) |
Jun 02, 2009 | 3.649 | 3.871 | 3.615 | 3.863 | 601,577 | +0.19(+5.04%) |
Jun 01, 2009 | 3.361 | 3.749 | 3.295 | 3.678 | 937,818 | +0.36(+10.96%) |
May 29, 2009 | 3.298 | 3.328 | 3.235 | 3.315 | 342,200 | +0.02(+0.63%) |
May 28, 2009 | 3.289 | 3.357 | 3.164 | 3.294 | 386,769 | +0.12(+3.62%) |
May 27, 2009 | 3.212 | 3.255 | 3.155 | 3.179 | 373,506 | -0.06(-2.00%) |
May 26, 2009 | 2.960 | 3.261 | 2.941 | 3.244 | 556,763 | +0.27(+8.91%) |
May 22, 2009 | 3.066 | 3.083 | 2.968 | 2.978 | 278,253 | -0.08(-2.56%) |
May 21, 2009 | 2.962 | 3.073 | 2.840 | 3.057 | 448,058 | +0.07(+2.20%) |
May 20, 2009 | 3.002 | 3.094 | 2.979 | 2.991 | 317,797 | +0.02(+0.73%) |
May 19, 2009 | 2.958 | 3.032 | 2.956 | 2.969 | 275,441 | -0.02(-0.78%) |
May 18, 2009 | 2.894 | 2.993 | 2.823 | 2.993 | 336,686 | +0.12(+4.33%) |
May 15, 2009 | 2.886 | 2.936 | 2.821 | 2.869 | 502,288 | -0.01(-0.34%) |
May 14, 2009 | 2.860 | 2.935 | 2.843 | 2.878 | 211,261 | +0.04(+1.39%) |
May 13, 2009 | 2.896 | 2.896 | 2.825 | 2.839 | 543,622 | -0.11(-3.78%) |
May 12, 2009 | 2.903 | 2.980 | 2.871 | 2.950 | 435,607 | +0.06(+1.96%) |
May 11, 2009 | 2.915 | 2.920 | 2.818 | 2.894 | 322,144 | -0.09(-3.10%) |
May 08, 2009 | 2.922 | 3.009 | 2.846 | 2.986 | 379,898 | +0.12(+4.08%) |
May 07, 2009 | 2.958 | 2.958 | 2.801 | 2.869 | 416,285 | -0.07(-2.24%) |
May 06, 2009 | 2.889 | 2.958 | 2.799 | 2.935 | 398,342 | +0.07(+2.42%) |
May 05, 2009 | 2.889 | 2.889 | 2.805 | 2.866 | 590,593 | -0.04(-1.21%) |
May 04, 2009 | 2.882 | 2.928 | 2.824 | 2.901 | 287,481 | +0.05(+1.93%) |
May 01, 2009 | 2.920 | 2.921 | 2.815 | 2.846 | 263,056 | -0.07(-2.50%) |
Apr 30, 2009 | 2.928 | 2.976 | 2.894 | 2.919 | 261,400 | +0.01(+0.43%) |
Apr 29, 2009 | 2.822 | 2.936 | 2.821 | 2.906 | 484,912 | +0.12(+4.36%) |
Apr 28, 2009 | 2.822 | 2.843 | 2.752 | 2.785 | 487,158 | -0.06(-2.03%) |
Apr 27, 2009 | 3.171 | 3.171 | 2.788 | 2.842 | 874,416 | -0.32(-10.13%) |
Apr 24, 2009 | 3.162 | 3.243 | 3.116 | 3.163 | 649,314 | +0.04(+1.33%) |
Apr 23, 2009 | 3.152 | 3.165 | 3.058 | 3.121 | 318,275 | -0.01(-0.40%) |
Apr 22, 2009 | 3.178 | 3.321 | 3.117 | 3.134 | 382,833 | -0.05(-1.67%) |
Apr 21, 2009 | 3.158 | 3.245 | 3.129 | 3.187 | 699,809 | +0.03(+0.80%) |
Apr 20, 2009 | 3.385 | 3.385 | 3.132 | 3.162 | 452,739 | -0.25(-7.45%) |
Apr 17, 2009 | 3.493 | 3.523 | 3.370 | 3.416 | 672,182 | -0.06(-1.86%) |
Apr 16, 2009 | 3.435 | 3.526 | 3.378 | 3.481 | 858,419 | +0.06(+1.84%) |
Apr 15, 2009 | 3.336 | 3.441 | 3.299 | 3.418 | 225,124 | +0.07(+2.04%) |
Apr 14, 2009 | 3.530 | 3.544 | 3.339 | 3.350 | 566,613 | -0.25(-6.85%) |
Apr 13, 2009 | 3.616 | 3.673 | 3.516 | 3.596 | 359,976 | -0.08(-2.06%) |
Apr 09, 2009 | 3.516 | 3.747 | 3.494 | 3.672 | 520,009 | +0.22(+6.41%) |
Apr 08, 2009 | 3.338 | 3.457 | 3.281 | 3.450 | 422,478 | +0.16(+4.89%) |
Apr 07, 2009 | 3.343 | 3.408 | 3.289 | 3.289 | 326,736 | -0.11(-3.25%) |
Apr 06, 2009 | 3.397 | 3.468 | 3.336 | 3.400 | 432,472 | -0.10(-2.80%) |
Apr 03, 2009 | 3.640 | 3.652 | 3.442 | 3.498 | 744,322 | -0.18(-4.84%) |
Apr 02, 2009 | 3.212 | 3.786 | 3.030 | 3.676 | 772,627 | +0.53(+16.70%) |