Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.121 | 4.165 | 3.881 | 4.091 | 563,460 | -0.04(-0.95%) |
Jun 29, 2009 | 4.147 | 4.200 | 4.003 | 4.130 | 656,431 | -0.02(-0.53%) |
Jun 26, 2009 | 3.741 | 4.156 | 3.692 | 4.152 | 5,397,554 | +0.40(+10.61%) |
Jun 25, 2009 | 3.701 | 3.797 | 3.539 | 3.754 | 411,558 | +0.08(+2.26%) |
Jun 24, 2009 | 3.640 | 3.806 | 3.548 | 3.671 | 480,479 | +0.06(+1.57%) |
Jun 23, 2009 | 3.627 | 3.675 | 3.531 | 3.614 | 582,715 | +0.01(+0.24%) |
Jun 22, 2009 | 3.592 | 3.666 | 3.587 | 3.605 | 808,587 | +0.00(+0.00%) |
Jun 19, 2009 | 3.465 | 3.618 | 3.417 | 3.605 | 533,661 | +0.20(+5.78%) |
Jun 18, 2009 | 3.312 | 3.443 | 3.227 | 3.408 | 226,955 | +0.10(+3.04%) |
Jun 17, 2009 | 3.338 | 3.430 | 3.251 | 3.308 | 476,175 | -0.02(-0.53%) |
Jun 16, 2009 | 3.443 | 3.482 | 3.294 | 3.325 | 426,164 | -0.05(-1.55%) |
Jun 15, 2009 | 3.456 | 3.456 | 3.268 | 3.377 | 497,771 | -0.10(-3.02%) |
Jun 12, 2009 | 3.430 | 3.522 | 3.369 | 3.482 | 326,294 | -0.06(-1.61%) |
Jun 11, 2009 | 3.360 | 3.587 | 3.360 | 3.539 | 613,949 | +0.12(+3.45%) |
Jun 10, 2009 | 3.404 | 3.478 | 3.373 | 3.421 | 490,914 | +0.06(+1.82%) |
Jun 09, 2009 | 3.189 | 3.391 | 3.146 | 3.360 | 1,368,884 | +0.21(+6.52%) |
Jun 08, 2009 | 3.076 | 3.224 | 3.023 | 3.154 | 266,738 | +0.08(+2.56%) |
Jun 05, 2009 | 3.251 | 3.277 | 3.058 | 3.076 | 269,433 | -0.12(-3.83%) |
Jun 04, 2009 | 3.189 | 3.259 | 3.098 | 3.198 | 200,283 | +0.04(+1.25%) |
Jun 03, 2009 | 3.093 | 3.194 | 3.019 | 3.159 | 356,932 | +0.06(+1.83%) |
Jun 02, 2009 | 2.931 | 3.316 | 2.931 | 3.102 | 1,365,386 | +0.21(+7.10%) |
Jun 01, 2009 | 2.888 | 3.067 | 2.647 | 2.896 | 817,851 | +0.01(+0.30%) |
May 29, 2009 | 3.071 | 3.137 | 2.879 | 2.888 | 1,242,271 | -0.16(-5.17%) |
May 28, 2009 | 3.111 | 3.246 | 2.874 | 3.045 | 337,917 | -0.02(-0.71%) |
May 27, 2009 | 3.325 | 3.395 | 3.014 | 3.067 | 438,082 | -0.32(-9.31%) |
May 26, 2009 | 3.027 | 3.382 | 3.027 | 3.382 | 279,522 | +0.33(+10.75%) |
May 22, 2009 | 3.102 | 3.211 | 3.049 | 3.054 | 166,717 | -0.05(-1.55%) |
May 21, 2009 | 3.189 | 3.277 | 3.006 | 3.102 | 296,653 | -0.13(-3.93%) |
May 20, 2009 | 3.303 | 3.504 | 3.207 | 3.229 | 1,243,217 | -0.05(-1.60%) |
May 19, 2009 | 3.281 | 3.312 | 3.128 | 3.281 | 222,009 | -0.01(-0.27%) |
May 18, 2009 | 3.316 | 3.329 | 3.062 | 3.290 | 320,783 | +0.01(+0.27%) |
May 15, 2009 | 3.255 | 3.391 | 3.203 | 3.281 | 249,517 | +0.04(+1.35%) |
May 14, 2009 | 3.181 | 3.334 | 3.084 | 3.237 | 276,107 | +0.07(+2.21%) |
May 13, 2009 | 3.251 | 3.277 | 3.084 | 3.167 | 267,133 | -0.14(-4.11%) |
May 12, 2009 | 3.500 | 3.522 | 3.207 | 3.303 | 527,709 | -0.18(-5.03%) |
May 11, 2009 | 3.364 | 3.544 | 3.308 | 3.478 | 650,191 | +0.04(+1.02%) |
May 08, 2009 | 3.093 | 3.452 | 3.027 | 3.443 | 1,188,102 | +0.39(+12.91%) |
May 07, 2009 | 3.106 | 3.128 | 2.975 | 3.049 | 442,516 | -0.03(-0.99%) |
May 06, 2009 | 3.220 | 3.321 | 2.896 | 3.080 | 769,887 | -0.18(-5.50%) |
May 05, 2009 | 3.321 | 3.430 | 3.224 | 3.259 | 323,771 | -0.08(-2.36%) |
May 04, 2009 | 3.290 | 3.413 | 3.246 | 3.338 | 349,115 | +0.03(+0.79%) |
May 01, 2009 | 3.303 | 3.391 | 3.255 | 3.312 | 292,347 | +0.02(+0.53%) |
Apr 30, 2009 | 3.351 | 3.535 | 3.286 | 3.294 | 363,778 | -0.04(-1.18%) |
Apr 29, 2009 | 3.216 | 3.338 | 3.141 | 3.334 | 538,100 | +0.16(+5.10%) |
Apr 28, 2009 | 3.084 | 3.294 | 3.084 | 3.172 | 433,186 | +0.06(+1.83%) |
Apr 27, 2009 | 3.102 | 3.242 | 3.001 | 3.115 | 340,674 | -0.06(-1.79%) |
Apr 24, 2009 | 3.237 | 3.308 | 3.146 | 3.172 | 1,021,023 | -0.02(-0.55%) |
Apr 23, 2009 | 3.181 | 3.255 | 3.071 | 3.189 | 391,944 | +0.00(+0.00%) |
Apr 22, 2009 | 3.036 | 3.277 | 3.010 | 3.189 | 523,830 | +0.08(+2.68%) |
Apr 21, 2009 | 3.045 | 3.176 | 2.944 | 3.106 | 392,559 | +0.05(+1.72%) |
Apr 20, 2009 | 3.058 | 3.124 | 2.909 | 3.054 | 343,131 | -0.11(-3.46%) |
Apr 17, 2009 | 3.137 | 3.185 | 3.041 | 3.163 | 282,098 | +0.04(+1.40%) |
Apr 16, 2009 | 3.049 | 3.172 | 2.993 | 3.119 | 299,798 | +0.10(+3.18%) |
Apr 15, 2009 | 2.866 | 3.032 | 2.844 | 3.023 | 146,377 | +0.14(+4.86%) |
Apr 14, 2009 | 2.918 | 2.988 | 2.813 | 2.883 | 321,060 | -0.09(-2.95%) |
Apr 13, 2009 | 2.879 | 2.973 | 2.817 | 2.971 | 210,447 | +0.04(+1.49%) |
Apr 09, 2009 | 2.774 | 3.028 | 2.678 | 2.927 | 341,972 | +0.23(+8.60%) |
Apr 08, 2009 | 2.739 | 2.787 | 2.656 | 2.695 | 323,305 | -0.01(-0.32%) |
Apr 07, 2009 | 3.027 | 3.062 | 2.699 | 2.704 | 274,468 | -0.37(-12.09%) |
Apr 06, 2009 | 3.023 | 3.084 | 2.958 | 3.076 | 181,481 | -0.01(-0.28%) |
Apr 03, 2009 | 3.098 | 3.111 | 3.010 | 3.084 | 447,718 | -0.01(-0.42%) |
Apr 02, 2009 | 2.914 | 3.098 | 2.914 | 3.098 | 334,934 | +0.26(+9.09%) |