Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.175 | 4.188 | 4.036 | 4.067 | 33,139,372 | -0.05(-1.25%) |
Jun 29, 2009 | 4.175 | 4.244 | 4.085 | 4.119 | 27,880,332 | +0.01(+0.12%) |
Jun 26, 2009 | 4.052 | 4.162 | 4.047 | 4.113 | 27,746,566 | +0.08(+1.97%) |
Jun 25, 2009 | 3.903 | 4.057 | 3.885 | 4.034 | 27,409,162 | +0.13(+3.36%) |
Jun 24, 2009 | 3.841 | 3.936 | 3.838 | 3.903 | 42,758,216 | +0.04(+1.13%) |
Jun 23, 2009 | 3.859 | 3.895 | 3.790 | 3.859 | 41,316,044 | +0.06(+1.56%) |
Jun 22, 2009 | 3.890 | 3.946 | 3.792 | 3.800 | 36,904,768 | -0.22(-5.43%) |
Jun 19, 2009 | 4.013 | 4.062 | 3.962 | 4.018 | 27,269,426 | +0.10(+2.62%) |
Jun 18, 2009 | 3.964 | 4.023 | 3.895 | 3.916 | 20,619,468 | -0.05(-1.36%) |
Jun 17, 2009 | 3.957 | 3.990 | 3.862 | 3.970 | 29,300,950 | -0.05(-1.34%) |
Jun 16, 2009 | 4.116 | 4.167 | 3.998 | 4.023 | 26,467,364 | -0.05(-1.20%) |
Jun 15, 2009 | 4.170 | 4.175 | 3.946 | 4.072 | 25,550,664 | -0.20(-4.69%) |
Jun 12, 2009 | 4.162 | 4.286 | 4.152 | 4.273 | 24,918,760 | +0.05(+1.16%) |
Jun 11, 2009 | 4.208 | 4.275 | 4.126 | 4.224 | 21,753,444 | +0.07(+1.73%) |
Jun 10, 2009 | 4.252 | 4.255 | 4.047 | 4.152 | 22,596,260 | -0.01(-0.25%) |
Jun 09, 2009 | 4.257 | 4.278 | 4.054 | 4.162 | 15,706,452 | -0.00(-0.06%) |
Jun 08, 2009 | 4.108 | 4.219 | 4.057 | 4.165 | 18,413,356 | +0.02(+0.43%) |
Jun 05, 2009 | 4.304 | 4.306 | 4.080 | 4.147 | 27,459,542 | -0.07(-1.77%) |
Jun 04, 2009 | 4.101 | 4.262 | 4.072 | 4.221 | 23,020,292 | +0.11(+2.62%) |
Jun 03, 2009 | 4.216 | 4.260 | 4.011 | 4.113 | 37,669,244 | -0.20(-4.65%) |
Jun 02, 2009 | 4.301 | 4.378 | 4.247 | 4.314 | 37,979,672 | -0.03(-0.59%) |
Jun 01, 2009 | 4.304 | 4.387 | 4.196 | 4.339 | 28,759,408 | +0.22(+5.23%) |
May 29, 2009 | 4.188 | 4.214 | 4.083 | 4.124 | 33,656,640 | +0.03(+0.63%) |
May 28, 2009 | 4.080 | 4.131 | 4.011 | 4.098 | 29,121,740 | +0.10(+2.37%) |
May 27, 2009 | 4.065 | 4.165 | 3.987 | 4.003 | 37,751,616 | -0.03(-0.70%) |
May 26, 2009 | 3.754 | 4.054 | 3.746 | 4.031 | 30,633,490 | +0.19(+5.02%) |
May 22, 2009 | 3.800 | 3.873 | 3.713 | 3.838 | 34,124,072 | +0.08(+2.05%) |
May 21, 2009 | 3.774 | 3.803 | 3.702 | 3.761 | 20,853,666 | -0.01(-0.20%) |
May 20, 2009 | 3.962 | 3.962 | 3.759 | 3.769 | 26,388,808 | +0.07(+1.95%) |
May 19, 2009 | 3.695 | 3.756 | 3.641 | 3.697 | 45,125,764 | +0.00(+0.00%) |
May 18, 2009 | 3.543 | 3.700 | 3.538 | 3.697 | 43,032,388 | +0.26(+7.71%) |
May 15, 2009 | 3.520 | 3.556 | 3.409 | 3.433 | 42,294,320 | -0.10(-2.77%) |
May 14, 2009 | 3.471 | 3.574 | 3.438 | 3.530 | 46,445,836 | +0.10(+2.84%) |
May 13, 2009 | 3.502 | 3.517 | 3.409 | 3.433 | 49,938,976 | -0.18(-4.98%) |
May 12, 2009 | 3.736 | 3.749 | 3.555 | 3.612 | 47,687,340 | -0.06(-1.61%) |
May 11, 2009 | 3.697 | 3.738 | 3.636 | 3.671 | 36,975,652 | -0.07(-1.92%) |
May 08, 2009 | 3.823 | 3.828 | 3.602 | 3.743 | 73,782,016 | +0.08(+2.16%) |
May 07, 2009 | 3.928 | 3.944 | 3.643 | 3.664 | 93,338,176 | -0.28(-7.21%) |
May 06, 2009 | 3.975 | 4.052 | 3.931 | 3.949 | 73,996,392 | +0.03(+0.72%) |
May 05, 2009 | 3.916 | 3.940 | 3.823 | 3.921 | 54,183,192 | +0.03(+0.73%) |
May 04, 2009 | 3.695 | 3.905 | 3.687 | 3.892 | 45,305,092 | +0.28(+7.75%) |
May 01, 2009 | 3.597 | 3.679 | 3.543 | 3.612 | 30,820,170 | +0.08(+2.40%) |
Apr 30, 2009 | 3.576 | 3.636 | 3.517 | 3.528 | 65,679,568 | -0.01(-0.29%) |
Apr 29, 2009 | 3.343 | 3.589 | 3.343 | 3.538 | 69,152,632 | +0.27(+8.17%) |
Apr 28, 2009 | 3.150 | 3.348 | 3.124 | 3.271 | 51,190,976 | +0.08(+2.58%) |
Apr 27, 2009 | 3.255 | 3.317 | 3.176 | 3.188 | 48,823,648 | -0.14(-4.17%) |
Apr 24, 2009 | 3.312 | 3.371 | 3.278 | 3.327 | 64,105,252 | +0.11(+3.35%) |
Apr 23, 2009 | 3.152 | 3.232 | 3.124 | 3.219 | 44,519,872 | +0.12(+3.81%) |
Apr 22, 2009 | 3.147 | 3.168 | 3.086 | 3.101 | 40,277,704 | -0.08(-2.58%) |
Apr 21, 2009 | 3.037 | 3.183 | 3.003 | 3.183 | 35,121,524 | +0.11(+3.68%) |
Apr 20, 2009 | 3.176 | 3.199 | 3.057 | 3.070 | 34,924,164 | -0.22(-6.57%) |
Apr 17, 2009 | 3.373 | 3.394 | 3.273 | 3.286 | 50,928,552 | -0.10(-2.81%) |
Apr 16, 2009 | 3.325 | 3.420 | 3.286 | 3.381 | 64,415,628 | +0.13(+3.87%) |
Apr 15, 2009 | 3.165 | 3.273 | 3.132 | 3.255 | 38,231,092 | +0.03(+0.88%) |
Apr 14, 2009 | 3.381 | 3.430 | 3.204 | 3.227 | 64,450,048 | -0.21(-6.13%) |
Apr 13, 2009 | 3.417 | 3.463 | 3.384 | 3.438 | 30,972,720 | -0.06(-1.83%) |
Apr 09, 2009 | 3.386 | 3.502 | 3.376 | 3.502 | 86,248,968 | +0.19(+5.66%) |
Apr 08, 2009 | 3.314 | 3.337 | 3.235 | 3.314 | 51,302,396 | +0.06(+1.90%) |
Apr 07, 2009 | 3.212 | 3.304 | 3.165 | 3.253 | 51,971,052 | +0.01(+0.16%) |
Apr 06, 2009 | 3.230 | 3.266 | 3.147 | 3.248 | 45,493,780 | -0.04(-1.17%) |
Apr 03, 2009 | 3.178 | 3.299 | 3.140 | 3.286 | 67,468,936 | +0.12(+3.65%) |
Apr 02, 2009 | 3.088 | 3.206 | 3.088 | 3.170 | 40,184,636 | +0.22(+7.59%) |