Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.090 | 4.190 | 4.050 | 4.150 | 6,640,661 | +0.06(+1.47%) |
Jun 29, 2009 | 4.150 | 4.250 | 4.040 | 4.090 | 8,786,672 | -0.12(-2.85%) |
Jun 26, 2009 | 4.190 | 4.250 | 4.100 | 4.210 | 5,622,905 | -0.01(-0.24%) |
Jun 25, 2009 | 4.228 | 4.320 | 4.037 | 4.220 | 9,403,579 | +0.15(+3.69%) |
Jun 24, 2009 | 4.030 | 4.180 | 4.010 | 4.070 | 6,092,530 | +0.04(+0.99%) |
Jun 23, 2009 | 3.980 | 4.070 | 3.950 | 4.030 | 3,823,080 | +0.06(+1.51%) |
Jun 22, 2009 | 4.220 | 4.230 | 3.890 | 3.970 | 5,959,865 | -0.38(-8.74%) |
Jun 19, 2009 | 4.320 | 4.390 | 4.250 | 4.350 | 6,878,637 | +0.11(+2.59%) |
Jun 18, 2009 | 4.100 | 4.260 | 4.000 | 4.240 | 5,446,446 | +0.14(+3.41%) |
Jun 17, 2009 | 4.140 | 4.220 | 3.990 | 4.100 | 10,299,417 | -0.04(-0.97%) |
Jun 16, 2009 | 4.260 | 4.375 | 4.130 | 4.140 | 6,931,627 | -0.06(-1.43%) |
Jun 15, 2009 | 4.340 | 4.370 | 4.120 | 4.200 | 5,013,617 | -0.20(-4.55%) |
Jun 12, 2009 | 4.580 | 4.600 | 4.350 | 4.400 | 4,894,772 | -0.22(-4.76%) |
Jun 11, 2009 | 4.280 | 4.730 | 4.220 | 4.620 | 10,224,522 | +0.35(+8.20%) |
Jun 10, 2009 | 4.220 | 4.360 | 4.090 | 4.270 | 6,618,787 | +0.06(+1.43%) |
Jun 09, 2009 | 4.110 | 4.270 | 4.060 | 4.210 | 7,249,662 | +0.08(+1.94%) |
Jun 08, 2009 | 4.060 | 4.160 | 3.930 | 4.130 | 4,422,608 | +0.03(+0.73%) |
Jun 05, 2009 | 4.170 | 4.230 | 4.050 | 4.100 | 6,308,302 | -0.05(-1.20%) |
Jun 04, 2009 | 3.970 | 4.170 | 3.960 | 4.150 | 4,919,402 | +0.17(+4.27%) |
Jun 03, 2009 | 4.060 | 4.100 | 3.910 | 3.980 | 4,551,005 | -0.17(-4.10%) |
Jun 02, 2009 | 4.190 | 4.250 | 4.070 | 4.150 | 6,167,904 | -0.08(-1.89%) |
Jun 01, 2009 | 3.980 | 4.280 | 3.900 | 4.230 | 9,806,884 | +0.27(+6.82%) |
May 29, 2009 | 3.690 | 3.960 | 3.610 | 3.960 | 10,753,501 | +0.31(+8.49%) |
May 28, 2009 | 3.600 | 3.670 | 3.420 | 3.650 | 7,038,461 | +0.14(+3.99%) |
May 27, 2009 | 3.700 | 3.700 | 3.480 | 3.510 | 7,619,545 | -0.19(-5.14%) |
May 26, 2009 | 3.250 | 3.710 | 3.240 | 3.700 | 9,871,572 | +0.40(+12.12%) |
May 22, 2009 | 3.390 | 3.430 | 3.200 | 3.300 | 7,200,692 | -0.05(-1.49%) |
May 21, 2009 | 3.540 | 3.570 | 3.280 | 3.350 | 6,486,593 | -0.24(-6.69%) |
May 20, 2009 | 3.760 | 3.830 | 3.520 | 3.590 | 6,551,760 | -0.15(-4.01%) |
May 19, 2009 | 3.670 | 3.800 | 3.580 | 3.740 | 5,190,121 | +0.05(+1.36%) |
May 18, 2009 | 3.590 | 3.720 | 3.410 | 3.690 | 9,340,106 | +0.19(+5.43%) |
May 15, 2009 | 3.500 | 3.615 | 3.360 | 3.500 | 6,857,171 | +0.00(+0.00%) |
May 14, 2009 | 3.210 | 3.970 | 3.210 | 3.500 | 10,739,401 | +0.31(+9.72%) |
May 13, 2009 | 3.320 | 3.400 | 3.120 | 3.190 | 13,417,145 | -0.31(-8.86%) |
May 12, 2009 | 3.690 | 3.820 | 3.480 | 3.500 | 13,116,040 | -0.27(-7.16%) |
May 11, 2009 | 3.870 | 3.910 | 3.620 | 3.770 | 5,644,742 | -0.16(-4.07%) |
May 08, 2009 | 4.020 | 4.130 | 3.905 | 3.930 | 6,733,549 | -0.05(-1.26%) |
May 07, 2009 | 4.270 | 4.300 | 3.870 | 3.980 | 6,823,667 | -0.25(-5.91%) |
May 06, 2009 | 4.200 | 4.240 | 4.040 | 4.230 | 8,668,799 | +0.12(+2.92%) |
May 05, 2009 | 4.190 | 4.230 | 4.040 | 4.110 | 7,453,436 | -0.09(-2.14%) |
May 04, 2009 | 4.120 | 4.200 | 3.950 | 4.200 | 5,103,948 | +0.23(+5.79%) |
May 01, 2009 | 3.860 | 4.030 | 3.850 | 3.970 | 5,041,055 | +0.09(+2.32%) |
Apr 30, 2009 | 3.900 | 4.050 | 3.790 | 3.880 | 8,978,863 | -0.01(-0.26%) |
Apr 29, 2009 | 3.740 | 3.960 | 3.740 | 3.890 | 5,963,146 | +0.19(+5.14%) |
Apr 28, 2009 | 3.700 | 3.770 | 3.640 | 3.700 | 5,197,287 | -0.03(-0.80%) |
Apr 27, 2009 | 3.750 | 3.810 | 3.660 | 3.730 | 9,698,662 | -0.12(-3.12%) |
Apr 24, 2009 | 3.710 | 3.930 | 3.710 | 3.850 | 6,501,223 | +0.07(+1.85%) |
Apr 23, 2009 | 3.900 | 3.915 | 3.600 | 3.780 | 7,842,975 | -0.06(-1.56%) |
Apr 22, 2009 | 3.680 | 3.920 | 3.550 | 3.840 | 7,607,383 | +0.10(+2.67%) |
Apr 21, 2009 | 3.600 | 3.790 | 3.500 | 3.740 | 4,539,971 | +0.17(+4.76%) |
Apr 20, 2009 | 3.980 | 4.000 | 3.510 | 3.570 | 8,687,581 | -0.53(-12.93%) |
Apr 17, 2009 | 3.800 | 4.120 | 3.680 | 4.100 | 12,070,298 | +0.29(+7.61%) |
Apr 16, 2009 | 3.650 | 3.890 | 3.510 | 3.810 | 7,925,835 | +0.26(+7.32%) |
Apr 15, 2009 | 3.350 | 3.560 | 3.340 | 3.550 | 6,829,620 | +0.16(+4.72%) |
Apr 14, 2009 | 3.500 | 3.510 | 3.340 | 3.390 | 7,400,293 | -0.06(-1.74%) |
Apr 13, 2009 | 3.610 | 3.610 | 3.340 | 3.450 | 4,425,014 | -0.12(-3.36%) |
Apr 09, 2009 | 3.120 | 3.700 | 3.120 | 3.570 | 11,721,501 | +0.49(+15.91%) |
Apr 08, 2009 | 3.030 | 3.150 | 3.020 | 3.080 | 4,863,215 | +0.06(+1.99%) |
Apr 07, 2009 | 3.120 | 3.130 | 2.970 | 3.020 | 6,686,044 | -0.16(-5.03%) |
Apr 06, 2009 | 3.280 | 3.280 | 3.080 | 3.180 | 4,625,218 | -0.15(-4.50%) |
Apr 03, 2009 | 3.120 | 3.370 | 3.120 | 3.330 | 5,116,142 | +0.06(+1.83%) |
Apr 02, 2009 | 3.040 | 3.370 | 3.030 | 3.270 | 15,869,726 | +0.33(+11.22%) |