Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.417 | 4.426 | 4.316 | 4.414 | 142,169 | +0.04(+0.95%) |
Jun 29, 2009 | 4.355 | 4.384 | 4.328 | 4.372 | 142,112 | +0.04(+0.96%) |
Jun 26, 2009 | 4.337 | 4.358 | 4.304 | 4.331 | 91,460 | +0.00(+0.00%) |
Jun 25, 2009 | 4.301 | 4.340 | 4.292 | 4.331 | 145,067 | +0.06(+1.39%) |
Jun 24, 2009 | 4.215 | 4.325 | 4.215 | 4.272 | 201,585 | +0.07(+1.55%) |
Jun 23, 2009 | 4.245 | 4.266 | 4.126 | 4.206 | 198,543 | -0.03(-0.70%) |
Jun 22, 2009 | 4.396 | 4.396 | 4.233 | 4.236 | 198,590 | -0.18(-4.03%) |
Jun 19, 2009 | 4.435 | 4.458 | 4.387 | 4.414 | 127,984 | -0.02(-0.40%) |
Jun 18, 2009 | 4.402 | 4.449 | 4.393 | 4.432 | 164,741 | +0.05(+1.15%) |
Jun 17, 2009 | 4.426 | 4.444 | 4.381 | 4.381 | 184,786 | -0.09(-1.99%) |
Jun 16, 2009 | 4.538 | 4.565 | 4.447 | 4.470 | 246,516 | -0.06(-1.31%) |
Jun 15, 2009 | 4.574 | 4.574 | 4.452 | 4.530 | 237,927 | -0.06(-1.36%) |
Jun 12, 2009 | 4.580 | 4.595 | 4.550 | 4.592 | 202,095 | +0.04(+0.78%) |
Jun 11, 2009 | 4.521 | 4.595 | 4.515 | 4.556 | 198,003 | +0.05(+1.05%) |
Jun 10, 2009 | 4.565 | 4.565 | 4.449 | 4.509 | 195,915 | +0.03(+0.73%) |
Jun 09, 2009 | 4.458 | 4.485 | 4.411 | 4.476 | 241,115 | +0.05(+1.07%) |
Jun 08, 2009 | 4.464 | 4.464 | 4.381 | 4.429 | 308,321 | -0.07(-1.52%) |
Jun 05, 2009 | 4.547 | 4.559 | 4.467 | 4.497 | 275,345 | -0.01(-0.20%) |
Jun 04, 2009 | 4.473 | 4.506 | 4.414 | 4.506 | 236,190 | +0.07(+1.47%) |
Jun 03, 2009 | 4.488 | 4.488 | 4.402 | 4.441 | 274,846 | -0.06(-1.25%) |
Jun 02, 2009 | 4.447 | 4.502 | 4.433 | 4.497 | 244,323 | +0.08(+1.81%) |
Jun 01, 2009 | 4.488 | 4.488 | 4.387 | 4.417 | 600,915 | +0.17(+3.91%) |
May 29, 2009 | 4.227 | 4.267 | 4.207 | 4.251 | 218,776 | +0.05(+1.27%) |
May 28, 2009 | 4.123 | 4.198 | 4.094 | 4.198 | 361,287 | +0.07(+1.72%) |
May 27, 2009 | 4.183 | 4.203 | 4.123 | 4.126 | 362,319 | -0.06(-1.49%) |
May 26, 2009 | 4.147 | 4.248 | 4.126 | 4.189 | 416,722 | +0.04(+0.86%) |
May 22, 2009 | 4.150 | 4.183 | 4.117 | 4.153 | 155,413 | +0.04(+1.01%) |
May 21, 2009 | 4.120 | 4.120 | 4.064 | 4.112 | 215,825 | -0.06(-1.42%) |
May 20, 2009 | 4.168 | 4.242 | 4.156 | 4.171 | 126,264 | -0.01(-0.28%) |
May 19, 2009 | 4.091 | 4.195 | 4.091 | 4.183 | 197,348 | +0.06(+1.44%) |
May 18, 2009 | 4.002 | 4.138 | 4.002 | 4.123 | 209,753 | +0.14(+3.42%) |
May 15, 2009 | 3.966 | 4.017 | 3.923 | 3.987 | 560,835 | +0.04(+1.05%) |
May 14, 2009 | 3.922 | 3.987 | 3.922 | 3.946 | 448,412 | +0.00(+0.08%) |
May 13, 2009 | 4.002 | 4.032 | 3.916 | 3.943 | 282,899 | -0.13(-3.20%) |
May 12, 2009 | 4.150 | 4.150 | 4.046 | 4.073 | 212,978 | -0.01(-0.36%) |
May 11, 2009 | 4.082 | 4.129 | 4.055 | 4.088 | 141,721 | -0.05(-1.29%) |
May 08, 2009 | 4.126 | 4.172 | 4.034 | 4.141 | 172,388 | +0.09(+2.19%) |
May 07, 2009 | 4.091 | 4.135 | 4.008 | 4.052 | 287,038 | -0.02(-0.44%) |
May 06, 2009 | 4.020 | 4.085 | 3.957 | 4.070 | 261,656 | +0.12(+3.08%) |
May 05, 2009 | 3.928 | 3.987 | 3.913 | 3.949 | 266,028 | +0.00(+0.00%) |
May 04, 2009 | 3.913 | 3.949 | 3.913 | 3.949 | 264,463 | +0.16(+4.23%) |
May 01, 2009 | 3.732 | 3.794 | 3.714 | 3.788 | 229,713 | +0.05(+1.43%) |
Apr 30, 2009 | 3.750 | 3.815 | 3.735 | 3.735 | 403,451 | +0.04(+1.12%) |
Apr 29, 2009 | 3.634 | 3.738 | 3.634 | 3.694 | 458,570 | +0.08(+2.13%) |
Apr 28, 2009 | 3.528 | 3.658 | 3.513 | 3.616 | 301,581 | +0.05(+1.33%) |
Apr 27, 2009 | 3.599 | 3.628 | 3.557 | 3.569 | 313,988 | -0.04(-1.23%) |
Apr 24, 2009 | 3.587 | 3.649 | 3.584 | 3.614 | 393,577 | +0.06(+1.75%) |
Apr 23, 2009 | 3.483 | 3.566 | 3.483 | 3.551 | 351,713 | +0.06(+1.61%) |
Apr 22, 2009 | 3.468 | 3.581 | 3.468 | 3.495 | 230,658 | -0.05(-1.34%) |
Apr 21, 2009 | 3.442 | 3.549 | 3.442 | 3.542 | 296,585 | +0.02(+0.50%) |
Apr 20, 2009 | 3.646 | 3.646 | 3.507 | 3.525 | 285,445 | -0.15(-4.11%) |
Apr 17, 2009 | 3.670 | 3.697 | 3.634 | 3.676 | 157,815 | +0.02(+0.57%) |
Apr 16, 2009 | 3.614 | 3.667 | 3.545 | 3.655 | 178,903 | +0.11(+3.01%) |
Apr 15, 2009 | 3.522 | 3.551 | 3.495 | 3.548 | 152,141 | +0.03(+0.76%) |
Apr 14, 2009 | 3.522 | 3.569 | 3.501 | 3.522 | 295,272 | -0.04(-1.00%) |
Apr 13, 2009 | 3.498 | 3.569 | 3.477 | 3.557 | 269,290 | +0.02(+0.59%) |
Apr 09, 2009 | 3.528 | 3.554 | 3.489 | 3.536 | 221,600 | +0.15(+4.37%) |
Apr 08, 2009 | 3.376 | 3.436 | 3.362 | 3.388 | 307,437 | +0.01(+0.44%) |
Apr 07, 2009 | 3.362 | 3.414 | 3.347 | 3.373 | 173,431 | -0.09(-2.65%) |
Apr 06, 2009 | 3.448 | 3.483 | 3.424 | 3.465 | 211,804 | -0.09(-2.58%) |
Apr 03, 2009 | 3.468 | 3.557 | 3.415 | 3.557 | 336,425 | +0.06(+1.61%) |
Apr 02, 2009 | 3.403 | 3.551 | 3.403 | 3.501 | 249,920 | +0.13(+3.96%) |