Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.173 | 4.186 | 4.034 | 4.065 | 33,157,748 | -0.05(-1.25%) |
Jun 29, 2009 | 4.173 | 4.242 | 4.083 | 4.116 | 27,895,792 | +0.01(+0.12%) |
Jun 26, 2009 | 4.049 | 4.160 | 4.044 | 4.111 | 27,761,952 | +0.08(+1.97%) |
Jun 25, 2009 | 3.901 | 4.055 | 3.883 | 4.032 | 27,424,362 | +0.13(+3.36%) |
Jun 24, 2009 | 3.839 | 3.934 | 3.836 | 3.901 | 42,781,928 | +0.04(+1.13%) |
Jun 23, 2009 | 3.857 | 3.893 | 3.788 | 3.857 | 41,338,952 | +0.06(+1.56%) |
Jun 22, 2009 | 3.888 | 3.944 | 3.790 | 3.798 | 36,925,232 | -0.22(-5.43%) |
Jun 19, 2009 | 4.011 | 4.060 | 3.960 | 4.016 | 27,284,548 | +0.10(+2.62%) |
Jun 18, 2009 | 3.962 | 4.021 | 3.893 | 3.913 | 20,630,902 | -0.05(-1.36%) |
Jun 17, 2009 | 3.954 | 3.988 | 3.859 | 3.967 | 29,317,198 | -0.05(-1.34%) |
Jun 16, 2009 | 4.114 | 4.165 | 3.996 | 4.021 | 26,482,042 | -0.05(-1.20%) |
Jun 15, 2009 | 4.168 | 4.173 | 3.944 | 4.070 | 25,564,832 | -0.20(-4.69%) |
Jun 12, 2009 | 4.160 | 4.283 | 4.150 | 4.270 | 24,932,578 | +0.05(+1.16%) |
Jun 11, 2009 | 4.206 | 4.273 | 4.124 | 4.222 | 21,765,508 | +0.07(+1.73%) |
Jun 10, 2009 | 4.250 | 4.252 | 4.044 | 4.150 | 22,608,790 | -0.01(-0.25%) |
Jun 09, 2009 | 4.255 | 4.275 | 4.052 | 4.160 | 15,715,161 | -0.00(-0.06%) |
Jun 08, 2009 | 4.106 | 4.216 | 4.055 | 4.162 | 18,423,566 | +0.02(+0.43%) |
Jun 05, 2009 | 4.301 | 4.304 | 4.078 | 4.144 | 27,474,770 | -0.07(-1.77%) |
Jun 04, 2009 | 4.098 | 4.260 | 4.070 | 4.219 | 23,033,058 | +0.11(+2.62%) |
Jun 03, 2009 | 4.214 | 4.257 | 4.008 | 4.111 | 37,690,132 | -0.20(-4.65%) |
Jun 02, 2009 | 4.299 | 4.376 | 4.245 | 4.311 | 38,000,732 | -0.03(-0.59%) |
Jun 01, 2009 | 4.301 | 4.385 | 4.193 | 4.337 | 28,775,356 | +0.22(+5.23%) |
May 29, 2009 | 4.186 | 4.211 | 4.080 | 4.121 | 33,675,304 | +0.03(+0.63%) |
May 28, 2009 | 4.078 | 4.129 | 4.008 | 4.096 | 29,137,888 | +0.10(+2.37%) |
May 27, 2009 | 4.062 | 4.162 | 3.985 | 4.001 | 37,772,552 | -0.03(-0.70%) |
May 26, 2009 | 3.752 | 4.052 | 3.744 | 4.029 | 30,650,478 | +0.19(+5.02%) |
May 22, 2009 | 3.798 | 3.871 | 3.711 | 3.836 | 34,142,996 | +0.08(+2.05%) |
May 21, 2009 | 3.772 | 3.800 | 3.700 | 3.759 | 20,865,230 | -0.01(-0.20%) |
May 20, 2009 | 3.960 | 3.960 | 3.757 | 3.767 | 26,403,442 | +0.07(+1.95%) |
May 19, 2009 | 3.693 | 3.754 | 3.639 | 3.695 | 45,150,788 | +0.00(+0.00%) |
May 18, 2009 | 3.541 | 3.698 | 3.536 | 3.695 | 43,056,252 | +0.26(+7.71%) |
May 15, 2009 | 3.518 | 3.554 | 3.408 | 3.431 | 42,317,776 | -0.10(-2.77%) |
May 14, 2009 | 3.469 | 3.572 | 3.436 | 3.528 | 46,471,592 | +0.10(+2.84%) |
May 13, 2009 | 3.500 | 3.515 | 3.408 | 3.431 | 49,966,668 | -0.18(-4.98%) |
May 12, 2009 | 3.734 | 3.746 | 3.553 | 3.610 | 47,713,784 | -0.06(-1.61%) |
May 11, 2009 | 3.695 | 3.736 | 3.634 | 3.669 | 36,996,156 | -0.07(-1.92%) |
May 08, 2009 | 3.821 | 3.826 | 3.600 | 3.741 | 73,822,936 | +0.08(+2.16%) |
May 07, 2009 | 3.926 | 3.942 | 3.641 | 3.662 | 93,389,936 | -0.28(-7.21%) |
May 06, 2009 | 3.972 | 4.049 | 3.929 | 3.947 | 74,037,424 | +0.03(+0.72%) |
May 05, 2009 | 3.913 | 3.938 | 3.821 | 3.919 | 54,213,240 | +0.03(+0.73%) |
May 04, 2009 | 3.693 | 3.903 | 3.685 | 3.890 | 45,330,212 | +0.28(+7.75%) |
May 01, 2009 | 3.595 | 3.677 | 3.541 | 3.610 | 30,837,260 | +0.08(+2.40%) |
Apr 30, 2009 | 3.574 | 3.634 | 3.515 | 3.526 | 65,715,992 | -0.01(-0.29%) |
Apr 29, 2009 | 3.341 | 3.587 | 3.341 | 3.536 | 69,190,976 | +0.27(+8.17%) |
Apr 28, 2009 | 3.148 | 3.346 | 3.123 | 3.269 | 51,219,360 | +0.08(+2.58%) |
Apr 27, 2009 | 3.253 | 3.315 | 3.174 | 3.187 | 48,850,724 | -0.14(-4.17%) |
Apr 24, 2009 | 3.310 | 3.369 | 3.277 | 3.325 | 64,140,800 | +0.11(+3.35%) |
Apr 23, 2009 | 3.151 | 3.230 | 3.123 | 3.218 | 44,544,556 | +0.12(+3.81%) |
Apr 22, 2009 | 3.146 | 3.166 | 3.084 | 3.099 | 40,300,040 | -0.08(-2.58%) |
Apr 21, 2009 | 3.035 | 3.182 | 3.002 | 3.182 | 35,141,000 | +0.11(+3.68%) |
Apr 20, 2009 | 3.174 | 3.197 | 3.056 | 3.069 | 34,943,532 | -0.22(-6.57%) |
Apr 17, 2009 | 3.372 | 3.392 | 3.271 | 3.284 | 50,956,796 | -0.10(-2.81%) |
Apr 16, 2009 | 3.323 | 3.418 | 3.284 | 3.379 | 64,451,348 | +0.13(+3.87%) |
Apr 15, 2009 | 3.164 | 3.271 | 3.130 | 3.253 | 38,252,292 | +0.03(+0.88%) |
Apr 14, 2009 | 3.379 | 3.428 | 3.202 | 3.225 | 64,485,788 | -0.21(-6.13%) |
Apr 13, 2009 | 3.415 | 3.461 | 3.382 | 3.436 | 30,989,894 | -0.06(-1.83%) |
Apr 09, 2009 | 3.384 | 3.500 | 3.374 | 3.500 | 86,296,792 | +0.19(+5.66%) |
Apr 08, 2009 | 3.313 | 3.336 | 3.233 | 3.313 | 51,330,844 | +0.06(+1.90%) |
Apr 07, 2009 | 3.210 | 3.302 | 3.164 | 3.251 | 51,999,872 | +0.01(+0.16%) |
Apr 06, 2009 | 3.228 | 3.264 | 3.146 | 3.246 | 45,519,008 | -0.04(-1.17%) |
Apr 03, 2009 | 3.176 | 3.297 | 3.138 | 3.284 | 67,506,352 | +0.12(+3.65%) |
Apr 02, 2009 | 3.087 | 3.205 | 3.087 | 3.169 | 40,206,920 | +0.22(+7.58%) |