Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.520 | 3.640 | 3.400 | 3.440 | 80,692 | -0.10(-2.82%) |
Jun 29, 2009 | 3.610 | 3.660 | 3.350 | 3.540 | 203,414 | +0.10(+2.91%) |
Jun 26, 2009 | 3.590 | 3.790 | 3.300 | 3.440 | 1,656,124 | -0.20(-5.49%) |
Jun 25, 2009 | 3.581 | 3.730 | 3.530 | 3.640 | 135,535 | +0.25(+7.37%) |
Jun 24, 2009 | 3.330 | 3.680 | 3.250 | 3.390 | 74,943 | +0.12(+3.67%) |
Jun 23, 2009 | 3.230 | 3.360 | 3.130 | 3.270 | 112,466 | +0.07(+2.19%) |
Jun 22, 2009 | 3.580 | 3.620 | 3.190 | 3.200 | 134,823 | -0.41(-11.36%) |
Jun 19, 2009 | 3.670 | 3.830 | 3.540 | 3.610 | 169,826 | +0.04(+1.12%) |
Jun 18, 2009 | 3.780 | 3.860 | 3.540 | 3.570 | 69,573 | -0.23(-6.05%) |
Jun 17, 2009 | 3.670 | 3.920 | 3.410 | 3.800 | 79,236 | +0.13(+3.54%) |
Jun 16, 2009 | 4.070 | 4.100 | 3.670 | 3.670 | 74,627 | -0.34(-8.48%) |
Jun 15, 2009 | 3.700 | 4.050 | 3.450 | 4.010 | 140,293 | +0.20(+5.25%) |
Jun 12, 2009 | 4.080 | 4.120 | 3.800 | 3.810 | 109,941 | -0.30(-7.30%) |
Jun 11, 2009 | 4.000 | 4.240 | 3.980 | 4.110 | 117,144 | -0.04(-0.96%) |
Jun 10, 2009 | 3.750 | 4.190 | 3.750 | 4.150 | 180,633 | +0.51(+14.01%) |
Jun 09, 2009 | 3.760 | 3.850 | 3.480 | 3.640 | 201,198 | +0.16(+4.60%) |
Jun 08, 2009 | 3.460 | 3.520 | 3.440 | 3.480 | 108,667 | +0.02(+0.58%) |
Jun 05, 2009 | 3.390 | 3.590 | 3.350 | 3.460 | 184,551 | +0.11(+3.28%) |
Jun 04, 2009 | 3.310 | 3.400 | 3.260 | 3.350 | 93,850 | +0.03(+0.90%) |
Jun 03, 2009 | 3.250 | 3.350 | 3.090 | 3.320 | 126,356 | +0.04(+1.22%) |
Jun 02, 2009 | 3.520 | 3.520 | 3.100 | 3.280 | 420,816 | -0.27(-7.61%) |
Jun 01, 2009 | 3.060 | 3.670 | 3.060 | 3.550 | 203,062 | +0.59(+19.93%) |
May 29, 2009 | 3.050 | 3.430 | 2.960 | 2.960 | 213,291 | -0.08(-2.63%) |
May 28, 2009 | 3.310 | 3.400 | 2.990 | 3.040 | 186,986 | -0.30(-8.98%) |
May 27, 2009 | 3.540 | 3.650 | 3.340 | 3.340 | 53,134 | -0.22(-6.18%) |
May 26, 2009 | 3.280 | 3.650 | 3.260 | 3.560 | 135,080 | +0.22(+6.59%) |
May 22, 2009 | 3.180 | 3.620 | 3.160 | 3.340 | 126,897 | +0.17(+5.36%) |
May 21, 2009 | 3.350 | 3.385 | 3.150 | 3.170 | 157,881 | -0.23(-6.76%) |
May 20, 2009 | 3.550 | 3.690 | 3.380 | 3.400 | 85,224 | -0.11(-3.13%) |
May 19, 2009 | 3.590 | 3.680 | 3.440 | 3.510 | 169,586 | -0.17(-4.62%) |
May 18, 2009 | 3.380 | 3.830 | 3.380 | 3.680 | 164,227 | +0.35(+10.51%) |
May 15, 2009 | 3.350 | 3.540 | 3.260 | 3.330 | 126,968 | -0.03(-0.89%) |
May 14, 2009 | 3.520 | 3.580 | 3.290 | 3.360 | 233,588 | -0.14(-4.00%) |
May 13, 2009 | 3.900 | 3.985 | 3.440 | 3.500 | 585,947 | -0.45(-11.39%) |
May 12, 2009 | 4.010 | 4.040 | 3.840 | 3.950 | 307,644 | -0.08(-1.99%) |
May 11, 2009 | 4.130 | 4.390 | 3.900 | 4.030 | 460,149 | -0.12(-2.89%) |
May 08, 2009 | 4.180 | 4.400 | 3.730 | 4.150 | 434,918 | +0.20(+5.06%) |
May 07, 2009 | 5.430 | 5.430 | 3.480 | 3.950 | 706,025 | -1.66(-29.59%) |
May 06, 2009 | 6.150 | 6.150 | 4.860 | 5.610 | 373,500 | -0.44(-7.27%) |
May 05, 2009 | 5.430 | 6.150 | 5.310 | 6.050 | 360,690 | +0.55(+10.00%) |
May 04, 2009 | 4.720 | 6.150 | 4.040 | 5.500 | 450,690 | +0.75(+15.79%) |
May 01, 2009 | 4.550 | 4.750 | 4.160 | 4.750 | 285,185 | +0.20(+4.40%) |
Apr 30, 2009 | 3.950 | 4.720 | 3.850 | 4.550 | 467,212 | +0.65(+16.67%) |
Apr 29, 2009 | 3.710 | 4.010 | 3.650 | 3.900 | 228,491 | +0.20(+5.41%) |
Apr 28, 2009 | 3.810 | 3.890 | 3.660 | 3.700 | 102,531 | -0.13(-3.39%) |
Apr 27, 2009 | 3.880 | 4.180 | 3.790 | 3.830 | 171,998 | -0.13(-3.28%) |
Apr 24, 2009 | 3.900 | 4.090 | 3.820 | 3.960 | 185,682 | +0.11(+2.86%) |
Apr 23, 2009 | 4.090 | 4.180 | 3.700 | 3.850 | 339,392 | -0.25(-6.10%) |
Apr 22, 2009 | 3.400 | 4.110 | 3.400 | 4.100 | 360,479 | +0.65(+18.84%) |
Apr 21, 2009 | 3.090 | 3.480 | 2.990 | 3.450 | 267,075 | +0.25(+7.81%) |
Apr 20, 2009 | 3.820 | 3.900 | 3.190 | 3.200 | 352,799 | -0.80(-20.00%) |
Apr 17, 2009 | 3.860 | 4.130 | 3.480 | 4.000 | 421,912 | +0.16(+4.17%) |
Apr 16, 2009 | 3.140 | 4.050 | 3.110 | 3.840 | 288,572 | +0.74(+23.87%) |
Apr 15, 2009 | 2.800 | 3.110 | 2.800 | 3.100 | 88,873 | +0.26(+9.15%) |
Apr 14, 2009 | 3.020 | 3.320 | 2.620 | 2.840 | 148,510 | -0.25(-8.09%) |
Apr 13, 2009 | 3.210 | 3.220 | 2.980 | 3.090 | 121,183 | -0.19(-5.79%) |
Apr 09, 2009 | 2.580 | 3.280 | 2.580 | 3.280 | 645,506 | +0.71(+27.63%) |
Apr 08, 2009 | 2.400 | 2.630 | 2.400 | 2.570 | 157,834 | +0.19(+7.98%) |
Apr 07, 2009 | 2.390 | 2.480 | 2.260 | 2.380 | 114,240 | -0.06(-2.46%) |
Apr 06, 2009 | 2.150 | 2.520 | 2.150 | 2.440 | 191,635 | +0.25(+11.42%) |
Apr 03, 2009 | 2.540 | 2.550 | 2.120 | 2.190 | 220,790 | -0.38(-14.79%) |
Apr 02, 2009 | 2.140 | 2.669 | 2.140 | 2.570 | 767,158 | +0.44(+20.66%) |