Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.985 | 3.985 | 3.884 | 3.956 | 569,338 | +0.02(+0.42%) |
Jun 29, 2009 | 3.923 | 3.949 | 3.893 | 3.939 | 727,025 | +0.03(+0.75%) |
Jun 26, 2009 | 3.926 | 3.933 | 3.880 | 3.910 | 631,292 | -0.03(-0.83%) |
Jun 25, 2009 | 3.884 | 3.949 | 3.867 | 3.943 | 951,685 | +0.10(+2.64%) |
Jun 24, 2009 | 3.756 | 3.893 | 3.756 | 3.841 | 644,593 | +0.11(+3.08%) |
Jun 23, 2009 | 3.802 | 3.841 | 3.634 | 3.726 | 1,173,315 | -0.07(-1.73%) |
Jun 22, 2009 | 3.975 | 3.975 | 3.785 | 3.792 | 965,547 | -0.20(-4.93%) |
Jun 19, 2009 | 3.995 | 4.031 | 3.946 | 3.988 | 465,166 | +0.00(+0.08%) |
Jun 18, 2009 | 4.028 | 4.074 | 3.972 | 3.985 | 1,067,934 | -0.03(-0.65%) |
Jun 17, 2009 | 4.031 | 4.064 | 3.975 | 4.011 | 727,693 | -0.02(-0.49%) |
Jun 16, 2009 | 4.126 | 4.136 | 4.024 | 4.031 | 719,814 | -0.06(-1.52%) |
Jun 15, 2009 | 4.146 | 4.146 | 4.072 | 4.093 | 679,049 | -0.12(-2.88%) |
Jun 12, 2009 | 4.136 | 4.218 | 4.123 | 4.215 | 634,295 | +0.07(+1.66%) |
Jun 11, 2009 | 4.120 | 4.182 | 4.113 | 4.146 | 740,643 | +0.04(+1.04%) |
Jun 10, 2009 | 4.120 | 4.142 | 4.047 | 4.103 | 476,693 | +0.01(+0.32%) |
Jun 09, 2009 | 4.034 | 4.093 | 4.015 | 4.090 | 433,084 | +0.08(+1.88%) |
Jun 08, 2009 | 4.005 | 4.031 | 3.982 | 4.015 | 578,300 | -0.03(-0.81%) |
Jun 05, 2009 | 4.106 | 4.113 | 4.018 | 4.047 | 774,674 | +0.00(+0.08%) |
Jun 04, 2009 | 3.939 | 4.047 | 3.897 | 4.044 | 807,491 | +0.10(+2.58%) |
Jun 03, 2009 | 3.985 | 3.985 | 3.884 | 3.943 | 908,759 | -0.09(-2.12%) |
Jun 02, 2009 | 3.900 | 4.034 | 3.900 | 4.028 | 718,298 | +0.09(+2.16%) |
Jun 01, 2009 | 3.906 | 3.956 | 3.897 | 3.943 | 674,975 | +0.11(+2.91%) |
May 29, 2009 | 3.841 | 3.874 | 3.802 | 3.831 | 838,401 | +0.02(+0.43%) |
May 28, 2009 | 3.733 | 3.825 | 3.703 | 3.815 | 846,811 | +0.11(+2.92%) |
May 27, 2009 | 3.769 | 3.808 | 3.693 | 3.707 | 716,211 | -0.06(-1.57%) |
May 26, 2009 | 3.707 | 3.848 | 3.700 | 3.766 | 779,709 | +0.06(+1.50%) |
May 22, 2009 | 3.700 | 3.749 | 3.680 | 3.710 | 666,447 | +0.04(+1.16%) |
May 21, 2009 | 3.664 | 3.703 | 3.612 | 3.667 | 897,637 | -0.07(-1.84%) |
May 20, 2009 | 3.775 | 3.804 | 3.713 | 3.736 | 684,657 | +0.00(+0.00%) |
May 19, 2009 | 3.713 | 3.782 | 3.677 | 3.736 | 829,867 | +0.04(+1.15%) |
May 18, 2009 | 3.589 | 3.713 | 3.589 | 3.693 | 742,391 | +0.14(+4.06%) |
May 15, 2009 | 3.569 | 3.579 | 3.517 | 3.549 | 511,851 | -0.01(-0.37%) |
May 14, 2009 | 3.507 | 3.589 | 3.507 | 3.562 | 530,882 | +0.05(+1.40%) |
May 13, 2009 | 3.480 | 3.543 | 3.480 | 3.513 | 725,670 | -0.08(-2.28%) |
May 12, 2009 | 3.634 | 3.644 | 3.585 | 3.595 | 738,714 | -0.02(-0.45%) |
May 11, 2009 | 3.585 | 3.651 | 3.566 | 3.612 | 849,743 | -0.04(-1.17%) |
May 08, 2009 | 3.582 | 3.661 | 3.553 | 3.654 | 847,964 | +0.10(+2.86%) |
May 07, 2009 | 3.598 | 3.612 | 3.507 | 3.553 | 1,158,437 | -0.01(-0.18%) |
May 06, 2009 | 3.530 | 3.569 | 3.487 | 3.559 | 780,374 | +0.08(+2.36%) |
May 05, 2009 | 3.503 | 3.510 | 3.444 | 3.477 | 1,142,652 | -0.02(-0.56%) |
May 04, 2009 | 3.474 | 3.500 | 3.474 | 3.497 | 920,732 | +0.12(+3.49%) |
May 01, 2009 | 3.323 | 3.382 | 3.277 | 3.379 | 858,436 | +0.06(+1.77%) |
Apr 30, 2009 | 3.307 | 3.343 | 3.277 | 3.320 | 1,041,196 | +0.09(+2.85%) |
Apr 29, 2009 | 3.189 | 3.267 | 3.186 | 3.228 | 863,880 | +0.07(+2.18%) |
Apr 28, 2009 | 3.127 | 3.195 | 3.113 | 3.159 | 568,020 | -0.02(-0.52%) |
Apr 27, 2009 | 3.153 | 3.218 | 3.130 | 3.176 | 811,821 | -0.01(-0.31%) |
Apr 24, 2009 | 3.149 | 3.225 | 3.149 | 3.186 | 771,818 | +0.07(+2.32%) |
Apr 23, 2009 | 3.127 | 3.136 | 3.077 | 3.113 | 1,163,612 | +0.01(+0.21%) |
Apr 22, 2009 | 3.097 | 3.186 | 3.097 | 3.107 | 1,023,452 | -0.05(-1.46%) |
Apr 21, 2009 | 3.081 | 3.169 | 3.077 | 3.153 | 596,345 | +0.04(+1.37%) |
Apr 20, 2009 | 3.235 | 3.235 | 3.107 | 3.110 | 781,549 | -0.17(-5.10%) |
Apr 17, 2009 | 3.199 | 3.310 | 3.199 | 3.277 | 668,103 | +0.02(+0.70%) |
Apr 16, 2009 | 3.222 | 3.286 | 3.169 | 3.254 | 953,574 | +0.07(+2.06%) |
Apr 15, 2009 | 3.113 | 3.202 | 3.113 | 3.189 | 756,543 | +0.06(+1.99%) |
Apr 14, 2009 | 3.149 | 3.189 | 3.117 | 3.127 | 833,876 | -0.06(-1.75%) |
Apr 13, 2009 | 3.097 | 3.202 | 3.097 | 3.182 | 854,204 | +0.02(+0.62%) |
Apr 09, 2009 | 3.100 | 3.179 | 3.099 | 3.163 | 1,309,078 | +0.15(+5.12%) |
Apr 08, 2009 | 3.005 | 3.054 | 2.982 | 3.009 | 601,508 | +0.03(+0.99%) |
Apr 07, 2009 | 3.009 | 3.041 | 2.972 | 2.979 | 951,648 | -0.09(-2.88%) |
Apr 06, 2009 | 3.045 | 3.081 | 3.028 | 3.068 | 702,147 | -0.06(-1.89%) |
Apr 03, 2009 | 3.061 | 3.127 | 3.015 | 3.127 | 691,895 | +0.05(+1.60%) |
Apr 02, 2009 | 3.009 | 3.123 | 3.009 | 3.077 | 1,240,930 | +0.11(+3.76%) |