Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.923 | 3.946 | 3.886 | 3.931 | 0 | +0.00(+0.04%) |
Jun 29, 2009 | 3.966 | 3.970 | 3.921 | 3.929 | 0 | -0.03(-0.73%) |
Jun 26, 2009 | 3.958 | 3.958 | 3.958 | 0 | -0.00(-0.04%) | |
Jun 25, 2009 | 3.960 | 3.960 | 3.960 | 0 | +0.01(+0.26%) | |
Jun 24, 2009 | 3.961 | 3.961 | 3.913 | 3.950 | 0 | +0.01(+0.36%) |
Jun 23, 2009 | 3.986 | 3.991 | 3.926 | 3.936 | 0 | -0.05(-1.19%) |
Jun 22, 2009 | 3.956 | 3.989 | 3.942 | 3.983 | 0 | +0.04(+0.96%) |
Jun 19, 2009 | 3.959 | 3.978 | 3.933 | 3.945 | 0 | -0.01(-0.36%) |
Jun 18, 2009 | 3.959 | 3.959 | 3.959 | 3.959 | 0 | -0.01(-0.26%) |
Jun 17, 2009 | 3.954 | 3.983 | 3.926 | 3.970 | 0 | +0.02(+0.38%) |
Jun 16, 2009 | 3.954 | 3.954 | 3.954 | 3.954 | 0 | -0.02(-0.39%) |
Jun 15, 2009 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.03(+0.68%) |
Jun 14, 2009 | 3.943 | 3.943 | 3.943 | 3.943 | 0 | +0.01(+0.36%) |
Jun 12, 2009 | 3.905 | 3.946 | 3.885 | 3.929 | 0 | +0.02(+0.43%) |
Jun 11, 2009 | 3.905 | 3.912 | 3.905 | 3.912 | 0 | -0.02(-0.51%) |
Jun 10, 2009 | 3.932 | 3.932 | 3.932 | 3.932 | 0 | -0.00(-0.02%) |
Jun 09, 2009 | 3.933 | 3.933 | 3.933 | 0 | -0.05(-1.32%) | |
Jun 08, 2009 | 3.985 | 3.985 | 3.985 | 3.985 | 0 | +0.02(+0.45%) |
Jun 05, 2009 | 3.934 | 3.988 | 3.904 | 3.967 | 0 | +0.03(+0.69%) |
Jun 04, 2009 | 3.940 | 3.940 | 3.940 | 0 | -0.02(-0.62%) | |
Jun 03, 2009 | 3.962 | 3.970 | 3.957 | 3.965 | 0 | +0.06(+1.64%) |
Jun 02, 2009 | 3.890 | 3.911 | 3.880 | 3.901 | 0 | +0.00(+0.11%) |
Jun 01, 2009 | 3.897 | 3.907 | 3.887 | 3.897 | 0 | -0.03(-0.85%) |
May 29, 2009 | 3.930 | 3.930 | 3.930 | 0 | -0.04(-1.07%) | |
May 28, 2009 | 3.973 | 3.973 | 3.973 | 0 | -0.00(-0.13%) | |
May 27, 2009 | 3.978 | 3.987 | 3.967 | 3.978 | 0 | +0.02(+0.52%) |
May 26, 2009 | 3.957 | 3.957 | 3.957 | 0 | +0.02(+0.47%) | |
May 25, 2009 | 3.938 | 3.938 | 3.938 | 0 | +0.01(+0.20%) | |
May 23, 2009 | 3.930 | 3.930 | 3.930 | 0 | -0.00(-0.12%) | |
May 22, 2009 | 3.957 | 4.004 | 3.905 | 3.935 | 0 | -0.02(-0.54%) |
May 21, 2009 | 3.957 | 3.966 | 3.946 | 3.957 | 0 | -0.06(-1.59%) |
May 20, 2009 | 4.021 | 4.031 | 4.011 | 4.021 | 0 | -0.13(-3.14%) |
May 18, 2009 | 4.151 | 4.156 | 4.146 | 4.151 | 0 | -0.00(-0.07%) |
May 15, 2009 | 4.154 | 4.154 | 4.154 | 0 | +0.03(+0.67%) | |
May 14, 2009 | 4.116 | 4.126 | 4.126 | 4.126 | 0 | -0.01(-0.24%) |
May 13, 2009 | 4.136 | 4.146 | 4.126 | 4.136 | 0 | +0.03(+0.78%) |
May 12, 2009 | 4.104 | 4.104 | 4.104 | 0 | +0.02(+0.44%) | |
May 11, 2009 | 4.086 | 4.096 | 4.076 | 4.086 | 0 | +0.01(+0.27%) |
May 08, 2009 | 4.075 | 4.075 | 4.075 | 0 | -0.04(-1.09%) | |
May 07, 2009 | 4.149 | 4.192 | 4.050 | 4.120 | 0 | -0.02(-0.58%) |
May 06, 2009 | 4.120 | 4.179 | 4.108 | 4.144 | 0 | +0.03(+0.68%) |
May 05, 2009 | 4.142 | 4.180 | 4.068 | 4.116 | 0 | -0.02(-0.48%) |
May 04, 2009 | 4.147 | 4.197 | 4.123 | 4.136 | 0 | -0.01(-0.26%) |
May 01, 2009 | 4.147 | 4.147 | 4.147 | 0 | -0.04(-0.96%) | |
Apr 30, 2009 | 4.187 | 4.187 | 4.187 | 0 | -0.01(-0.23%) | |
Apr 29, 2009 | 4.197 | 4.207 | 4.187 | 4.197 | 0 | -0.05(-1.28%) |
Apr 28, 2009 | 4.252 | 4.252 | 4.252 | 0 | +0.01(+0.17%) | |
Apr 27, 2009 | 4.238 | 4.332 | 4.212 | 4.244 | 0 | +0.01(+0.13%) |
Apr 24, 2009 | 4.254 | 4.275 | 4.218 | 4.239 | 0 | -0.02(-0.36%) |
Apr 23, 2009 | 4.254 | 4.264 | 4.244 | 4.254 | 0 | +0.01(+0.31%) |
Apr 22, 2009 | 4.203 | 4.275 | 4.188 | 4.241 | 0 | +0.03(+0.77%) |
Apr 21, 2009 | 4.201 | 4.245 | 4.173 | 4.209 | 0 | +0.01(+0.19%) |
Apr 20, 2009 | 4.201 | 4.206 | 4.196 | 4.201 | 0 | +0.03(+0.64%) |
Apr 17, 2009 | 4.184 | 4.205 | 4.149 | 4.174 | 0 | -0.01(-0.23%) |
Apr 16, 2009 | 4.184 | 4.189 | 4.179 | 4.184 | 0 | +0.02(+0.55%) |
Apr 15, 2009 | 4.162 | 4.189 | 4.143 | 4.161 | 0 | -0.00(-0.02%) |
Apr 14, 2009 | 4.162 | 4.167 | 4.157 | 4.162 | 0 | +0.03(+0.76%) |
Apr 13, 2009 | 4.103 | 4.166 | 4.088 | 4.131 | 0 | +0.02(+0.51%) |
Apr 10, 2009 | 4.110 | 4.110 | 4.110 | 0 | -0.01(-0.27%) | |
Apr 09, 2009 | 4.121 | 4.131 | 4.111 | 4.121 | 0 | -0.02(-0.49%) |
Apr 08, 2009 | 4.146 | 4.200 | 4.122 | 4.141 | 0 | -0.01(-0.19%) |
Apr 07, 2009 | 4.146 | 4.159 | 4.136 | 4.149 | 0 | +0.01(+0.15%) |
Apr 06, 2009 | 4.168 | 4.184 | 4.090 | 4.143 | 0 | -0.02(-0.58%) |
Apr 03, 2009 | 4.174 | 4.199 | 4.150 | 4.167 | 0 | +0.00(+0.04%) |
Apr 02, 2009 | 4.194 | 4.223 | 4.140 | 4.165 | 0 | -0.03(-0.60%) |