Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.870 | 3.957 | 3.807 | 3.807 | 1,037 | +0.02(+0.64%) |
Jun 29, 2009 | 3.783 | 3.783 | 3.783 | 3.783 | 414 | +0.00(+0.00%) |
Jun 25, 2009 | 3.783 | 3.783 | 3.783 | 3.783 | 0 | -0.10(-2.48%) |
Jun 24, 2009 | 3.817 | 3.885 | 3.807 | 3.880 | 5,440 | +0.14(+3.74%) |
Jun 23, 2009 | 3.788 | 3.803 | 3.740 | 3.740 | 4,238 | -0.35(-8.49%) |
Jun 22, 2009 | 4.087 | 4.087 | 4.048 | 4.087 | 3,670 | +0.01(+0.36%) |
Jun 19, 2009 | 4.077 | 4.087 | 4.055 | 4.073 | 5,813 | +0.21(+5.49%) |
Jun 17, 2009 | 3.860 | 3.860 | 3.860 | 3.860 | 7,044 | -0.17(-4.19%) |
Jun 16, 2009 | 3.899 | 4.087 | 3.856 | 4.029 | 1,659 | +0.02(+0.54%) |
Jun 12, 2009 | 4.007 | 4.007 | 4.007 | 4.007 | 207 | -0.04(-0.89%) |
Jun 11, 2009 | 3.928 | 4.044 | 3.928 | 4.044 | 2,489 | +0.24(+6.20%) |
Jun 05, 2009 | 3.807 | 3.807 | 3.807 | 3.807 | 0 | -0.01(-0.25%) |
Jun 03, 2009 | 4.019 | 3.817 | 3.817 | 3.817 | 3,942 | +0.06(+1.54%) |
Jun 02, 2009 | 3.672 | 3.803 | 3.668 | 3.759 | 1,867 | +0.13(+3.45%) |
Jun 01, 2009 | 3.533 | 4.000 | 3.533 | 3.634 | 10,996 | -0.22(-5.75%) |
May 29, 2009 | 4.050 | 4.121 | 3.856 | 3.856 | 8,314 | -0.19(-4.76%) |
May 28, 2009 | 4.073 | 4.073 | 4.048 | 4.048 | 10,872 | -0.05(-1.29%) |
May 26, 2009 | 4.101 | 4.101 | 4.101 | 4.101 | 0 | -0.14(-3.41%) |
May 22, 2009 | 4.313 | 4.347 | 4.116 | 4.246 | 8,023 | +0.07(+1.73%) |
May 20, 2009 | 4.376 | 4.174 | 4.174 | 4.174 | 1,452 | +0.06(+1.52%) |
May 18, 2009 | 4.111 | 4.111 | 4.111 | 4.111 | 0 | -0.06(-1.39%) |
May 15, 2009 | 4.328 | 4.328 | 4.169 | 4.169 | 1,037 | +0.07(+1.76%) |
May 14, 2009 | 4.106 | 4.106 | 4.097 | 4.097 | 2,168 | +0.00(+0.00%) |
May 13, 2009 | 4.169 | 4.169 | 4.097 | 4.097 | 4,519 | -0.28(-6.39%) |
May 12, 2009 | 4.367 | 4.376 | 4.241 | 4.376 | 987 | +0.12(+2.83%) |
May 11, 2009 | 4.323 | 4.371 | 4.256 | 4.256 | 3,249 | +0.00(+0.11%) |
May 08, 2009 | 4.150 | 4.379 | 4.145 | 4.251 | 1,556 | -0.14(-3.29%) |
May 07, 2009 | 4.395 | 4.395 | 4.395 | 4.395 | 435 | +0.23(+5.53%) |
May 06, 2009 | 4.165 | 4.165 | 4.165 | 4.165 | 690 | -0.24(-5.45%) |
May 05, 2009 | 4.405 | 4.405 | 4.405 | 4.405 | 871 | +0.13(+2.93%) |
May 04, 2009 | 4.275 | 4.280 | 4.275 | 4.280 | 1,037 | +0.00(+0.00%) |
May 01, 2009 | 4.251 | 4.280 | 4.251 | 4.280 | 1,037 | +0.38(+9.63%) |
Apr 30, 2009 | 3.976 | 3.976 | 3.904 | 3.904 | 1,452 | -0.24(-5.81%) |
Apr 29, 2009 | 4.145 | 4.145 | 4.145 | 4.145 | 695 | +0.14(+3.43%) |
Apr 28, 2009 | 4.000 | 4.007 | 4.000 | 4.007 | 414 | -0.28(-6.47%) |
Apr 27, 2009 | 4.270 | 4.285 | 4.256 | 4.285 | 1,531 | +0.38(+9.75%) |
Apr 21, 2009 | 3.904 | 3.904 | 3.904 | 3.904 | 0 | +0.05(+1.25%) |
Apr 20, 2009 | 3.889 | 3.889 | 3.856 | 3.856 | 4,162 | -0.05(-1.23%) |
Apr 17, 2009 | 3.865 | 3.986 | 3.865 | 3.904 | 5,305 | +0.03(+0.75%) |
Apr 16, 2009 | 4.121 | 4.121 | 3.875 | 3.875 | 6,917 | -0.28(-6.64%) |
Apr 15, 2009 | 4.087 | 4.270 | 4.087 | 4.151 | 5,564 | +0.05(+1.32%) |
Apr 14, 2009 | 4.092 | 4.097 | 3.798 | 4.097 | 7,054 | +0.00(+0.00%) |
Apr 13, 2009 | 3.793 | 4.097 | 3.783 | 4.097 | 9,994 | +0.23(+5.85%) |
Apr 09, 2009 | 3.769 | 3.870 | 3.735 | 3.870 | 1,875 | -0.23(-5.53%) |
Apr 08, 2009 | 3.750 | 4.097 | 3.750 | 4.097 | 2,074 | +0.03(+0.71%) |
Apr 07, 2009 | 4.073 | 4.097 | 3.904 | 4.068 | 2,697 | +0.41(+11.35%) |
Apr 06, 2009 | 3.971 | 3.971 | 3.648 | 3.653 | 1,819 | -0.42(-10.40%) |
Apr 03, 2009 | 4.097 | 4.097 | 4.077 | 4.077 | 5,809 | +0.10(+2.55%) |
Apr 02, 2009 | 4.203 | 4.203 | 3.976 | 3.976 | 983 | -0.22(-5.28%) |