Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.247 | 4.301 | 4.072 | 4.080 | 172,418 | -0.15(-3.60%) |
Jun 29, 2009 | 4.499 | 4.499 | 4.225 | 4.232 | 73,016 | -0.26(-5.77%) |
Jun 26, 2009 | 4.278 | 4.514 | 4.217 | 4.492 | 662,113 | +0.19(+4.43%) |
Jun 25, 2009 | 3.988 | 4.316 | 3.912 | 4.301 | 72,483 | +0.31(+7.84%) |
Jun 24, 2009 | 4.354 | 4.354 | 3.942 | 3.988 | 54,710 | -0.32(-7.43%) |
Jun 23, 2009 | 4.103 | 4.347 | 3.935 | 4.308 | 99,558 | +0.24(+6.00%) |
Jun 22, 2009 | 4.347 | 4.385 | 4.057 | 4.064 | 101,049 | -0.41(-9.20%) |
Jun 19, 2009 | 4.758 | 4.766 | 4.476 | 4.476 | 238,446 | -0.21(-4.55%) |
Jun 18, 2009 | 4.568 | 4.758 | 4.522 | 4.690 | 45,181 | +0.12(+2.67%) |
Jun 17, 2009 | 4.636 | 4.682 | 4.522 | 4.568 | 59,404 | -0.05(-1.16%) |
Jun 16, 2009 | 4.667 | 4.766 | 4.614 | 4.621 | 77,466 | +0.04(+0.83%) |
Jun 15, 2009 | 4.690 | 4.789 | 4.455 | 4.583 | 55,776 | -0.14(-3.06%) |
Jun 12, 2009 | 4.705 | 4.766 | 4.652 | 4.728 | 58,948 | -0.01(-0.16%) |
Jun 11, 2009 | 4.705 | 4.797 | 4.621 | 4.736 | 46,616 | +0.03(+0.65%) |
Jun 10, 2009 | 4.774 | 4.888 | 4.507 | 4.705 | 131,158 | -0.02(-0.32%) |
Jun 09, 2009 | 4.812 | 4.911 | 4.644 | 4.720 | 55,851 | -0.05(-1.12%) |
Jun 08, 2009 | 4.514 | 4.888 | 4.499 | 4.774 | 57,831 | +0.21(+4.68%) |
Jun 05, 2009 | 4.614 | 4.614 | 4.499 | 4.560 | 38,712 | -0.04(-0.83%) |
Jun 04, 2009 | 4.423 | 4.598 | 4.400 | 4.598 | 75,315 | +0.21(+4.69%) |
Jun 03, 2009 | 4.423 | 4.514 | 4.286 | 4.392 | 78,085 | -0.08(-1.71%) |
Jun 02, 2009 | 4.385 | 4.568 | 4.377 | 4.469 | 94,297 | +0.08(+1.74%) |
Jun 01, 2009 | 4.339 | 4.492 | 4.278 | 4.392 | 122,379 | +0.15(+3.60%) |
May 29, 2009 | 3.973 | 4.247 | 3.935 | 4.240 | 91,959 | +0.29(+7.34%) |
May 28, 2009 | 3.851 | 4.003 | 3.790 | 3.950 | 162,249 | +0.08(+1.97%) |
May 27, 2009 | 4.171 | 4.255 | 3.866 | 3.874 | 78,969 | -0.34(-7.97%) |
May 26, 2009 | 3.881 | 4.232 | 3.881 | 4.209 | 51,802 | +0.31(+7.81%) |
May 22, 2009 | 3.874 | 4.019 | 3.843 | 3.904 | 35,385 | +0.07(+1.79%) |
May 21, 2009 | 3.813 | 3.912 | 3.813 | 3.836 | 69,918 | -0.03(-0.79%) |
May 20, 2009 | 3.828 | 3.958 | 3.782 | 3.866 | 73,399 | +0.08(+2.01%) |
May 19, 2009 | 3.546 | 3.874 | 3.485 | 3.790 | 48,287 | +0.21(+5.74%) |
May 18, 2009 | 3.668 | 3.691 | 3.546 | 3.584 | 77,441 | -0.11(-2.89%) |
May 15, 2009 | 3.904 | 3.904 | 3.683 | 3.691 | 73,285 | -0.17(-4.35%) |
May 14, 2009 | 3.851 | 4.042 | 3.813 | 3.859 | 79,904 | +0.03(+0.80%) |
May 13, 2009 | 3.813 | 3.996 | 3.775 | 3.828 | 110,625 | -0.03(-0.79%) |
May 12, 2009 | 4.156 | 4.232 | 3.851 | 3.859 | 69,948 | -0.29(-6.99%) |
May 11, 2009 | 3.874 | 4.194 | 3.874 | 4.148 | 65,156 | +0.05(+1.12%) |
May 08, 2009 | 3.958 | 4.103 | 3.931 | 4.103 | 61,857 | +0.20(+5.08%) |
May 07, 2009 | 3.836 | 3.912 | 3.805 | 3.904 | 72,368 | +0.11(+3.02%) |
May 06, 2009 | 3.676 | 3.828 | 3.592 | 3.790 | 67,346 | +0.15(+4.19%) |
May 05, 2009 | 3.714 | 3.790 | 3.622 | 3.637 | 111,362 | -0.11(-2.85%) |
May 04, 2009 | 3.744 | 3.744 | 3.660 | 3.744 | 58,827 | -0.01(-0.20%) |
May 01, 2009 | 3.668 | 3.798 | 3.592 | 3.752 | 105,364 | +0.04(+1.03%) |
Apr 30, 2009 | 3.607 | 3.813 | 3.607 | 3.714 | 214,001 | +0.12(+3.40%) |
Apr 29, 2009 | 3.393 | 3.622 | 3.325 | 3.592 | 162,799 | +0.21(+6.08%) |
Apr 28, 2009 | 3.233 | 3.386 | 3.233 | 3.386 | 61,940 | +0.13(+3.98%) |
Apr 27, 2009 | 3.271 | 3.416 | 3.241 | 3.256 | 48,642 | -0.07(-2.06%) |
Apr 24, 2009 | 3.302 | 3.371 | 3.271 | 3.325 | 54,380 | +0.04(+1.16%) |
Apr 23, 2009 | 3.424 | 3.424 | 3.241 | 3.287 | 36,465 | -0.14(-4.22%) |
Apr 22, 2009 | 3.432 | 3.569 | 3.409 | 3.432 | 56,788 | -0.04(-1.10%) |
Apr 21, 2009 | 3.500 | 3.500 | 3.378 | 3.470 | 72,430 | +0.09(+2.71%) |
Apr 20, 2009 | 3.653 | 3.653 | 3.378 | 3.378 | 62,468 | -0.34(-9.03%) |
Apr 17, 2009 | 3.653 | 3.782 | 3.653 | 3.714 | 63,994 | +0.08(+2.31%) |
Apr 16, 2009 | 3.615 | 3.637 | 3.493 | 3.630 | 133,569 | +0.05(+1.28%) |
Apr 15, 2009 | 3.508 | 3.615 | 3.508 | 3.584 | 30,245 | +0.06(+1.73%) |
Apr 14, 2009 | 3.645 | 3.653 | 3.508 | 3.523 | 48,391 | -0.18(-4.94%) |
Apr 13, 2009 | 3.691 | 3.721 | 3.576 | 3.706 | 34,213 | -0.01(-0.21%) |
Apr 09, 2009 | 3.546 | 3.714 | 3.531 | 3.714 | 84,066 | +0.23(+6.56%) |
Apr 08, 2009 | 3.340 | 3.485 | 3.294 | 3.485 | 37,166 | +0.16(+4.82%) |
Apr 07, 2009 | 3.630 | 3.630 | 3.325 | 3.325 | 59,840 | -0.35(-9.54%) |
Apr 06, 2009 | 3.554 | 3.714 | 3.462 | 3.676 | 116,087 | +0.07(+1.90%) |
Apr 03, 2009 | 3.584 | 3.660 | 3.409 | 3.607 | 71,924 | +0.02(+0.64%) |
Apr 02, 2009 | 3.477 | 3.683 | 3.439 | 3.584 | 112,205 | +0.18(+5.15%) |