Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.425 | 3.431 | 3.335 | 3.362 | 835,243 | -0.05(-1.40%) |
Jun 29, 2009 | 3.349 | 3.410 | 3.338 | 3.410 | 586,017 | +0.09(+2.80%) |
Jun 26, 2009 | 3.277 | 3.356 | 3.266 | 3.317 | 592,548 | +0.03(+0.97%) |
Jun 25, 2009 | 3.266 | 3.290 | 3.238 | 3.285 | 822,429 | +0.10(+3.00%) |
Jun 24, 2009 | 3.232 | 3.282 | 3.164 | 3.189 | 882,109 | -0.02(-0.58%) |
Jun 23, 2009 | 3.341 | 3.341 | 3.205 | 3.208 | 501,866 | +0.02(+0.67%) |
Jun 22, 2009 | 3.301 | 3.301 | 3.139 | 3.187 | 1,175,980 | -0.12(-3.77%) |
Jun 19, 2009 | 3.460 | 3.460 | 3.306 | 3.311 | 1,211,404 | -0.23(-6.52%) |
Jun 18, 2009 | 3.553 | 3.582 | 3.518 | 3.542 | 847,771 | -0.01(-0.22%) |
Jun 17, 2009 | 3.548 | 3.566 | 3.513 | 3.550 | 668,114 | +0.00(+0.07%) |
Jun 16, 2009 | 3.555 | 3.582 | 3.526 | 3.548 | 791,747 | +0.02(+0.53%) |
Jun 15, 2009 | 3.524 | 3.529 | 3.497 | 3.529 | 593,057 | -0.01(-0.15%) |
Jun 12, 2009 | 3.502 | 3.545 | 3.497 | 3.534 | 569,381 | +0.01(+0.38%) |
Jun 11, 2009 | 3.518 | 3.563 | 3.505 | 3.521 | 828,923 | +0.02(+0.45%) |
Jun 10, 2009 | 3.537 | 3.550 | 3.500 | 3.505 | 581,916 | +0.00(+0.00%) |
Jun 09, 2009 | 3.479 | 3.526 | 3.471 | 3.505 | 489,957 | +0.04(+1.07%) |
Jun 08, 2009 | 3.465 | 3.478 | 3.449 | 3.468 | 455,777 | -0.01(-0.38%) |
Jun 05, 2009 | 3.542 | 3.553 | 3.481 | 3.481 | 671,170 | -0.03(-0.91%) |
Jun 04, 2009 | 3.492 | 3.516 | 3.463 | 3.513 | 573,606 | +0.04(+1.07%) |
Jun 03, 2009 | 3.486 | 3.548 | 3.449 | 3.476 | 581,031 | -0.11(-2.96%) |
Jun 02, 2009 | 3.449 | 3.582 | 3.436 | 3.582 | 680,359 | +0.11(+3.29%) |
Jun 01, 2009 | 3.494 | 3.510 | 3.441 | 3.468 | 1,174,024 | +0.02(+0.69%) |
May 29, 2009 | 3.386 | 3.444 | 3.364 | 3.444 | 553,454 | +0.07(+2.04%) |
May 28, 2009 | 3.343 | 3.396 | 3.306 | 3.375 | 1,263,222 | +0.03(+0.95%) |
May 27, 2009 | 3.386 | 3.431 | 3.325 | 3.343 | 920,735 | -0.05(-1.33%) |
May 26, 2009 | 3.309 | 3.402 | 3.295 | 3.388 | 568,040 | +0.05(+1.59%) |
May 22, 2009 | 3.303 | 3.341 | 3.266 | 3.335 | 509,596 | +0.06(+1.86%) |
May 21, 2009 | 3.306 | 3.330 | 3.248 | 3.274 | 663,267 | -0.06(-1.75%) |
May 20, 2009 | 3.330 | 3.394 | 3.330 | 3.333 | 837,572 | +0.00(+0.08%) |
May 19, 2009 | 3.237 | 3.364 | 3.237 | 3.330 | 633,926 | +0.06(+1.78%) |
May 18, 2009 | 3.203 | 3.274 | 3.195 | 3.272 | 448,937 | +0.10(+3.09%) |
May 15, 2009 | 3.208 | 3.240 | 3.173 | 3.173 | 426,870 | -0.02(-0.75%) |
May 14, 2009 | 3.171 | 3.210 | 3.171 | 3.197 | 494,728 | +0.03(+0.92%) |
May 13, 2009 | 3.160 | 3.197 | 3.136 | 3.168 | 1,260,681 | -0.01(-0.42%) |
May 12, 2009 | 3.216 | 3.228 | 3.168 | 3.181 | 524,717 | -0.03(-0.91%) |
May 11, 2009 | 3.200 | 3.242 | 3.187 | 3.211 | 789,029 | -0.01(-0.33%) |
May 08, 2009 | 3.205 | 3.242 | 3.181 | 3.221 | 759,636 | +0.03(+1.08%) |
May 07, 2009 | 3.295 | 3.311 | 3.184 | 3.187 | 695,845 | -0.06(-1.72%) |
May 06, 2009 | 3.218 | 3.277 | 3.184 | 3.242 | 769,047 | +0.05(+1.41%) |
May 05, 2009 | 3.211 | 3.213 | 3.163 | 3.197 | 1,845,432 | -0.01(-0.33%) |
May 04, 2009 | 3.173 | 3.218 | 3.166 | 3.208 | 1,396,145 | +0.09(+2.81%) |
May 01, 2009 | 3.035 | 3.142 | 3.035 | 3.120 | 816,768 | +0.07(+2.17%) |
Apr 30, 2009 | 3.073 | 3.102 | 3.038 | 3.054 | 601,545 | +0.01(+0.44%) |
Apr 29, 2009 | 3.009 | 3.070 | 3.009 | 3.041 | 542,581 | +0.05(+1.51%) |
Apr 28, 2009 | 2.974 | 3.012 | 2.966 | 2.996 | 725,491 | +0.01(+0.44%) |
Apr 27, 2009 | 2.964 | 2.985 | 2.956 | 2.982 | 847,650 | -0.01(-0.18%) |
Apr 24, 2009 | 2.982 | 2.998 | 2.961 | 2.988 | 968,117 | +0.03(+0.90%) |
Apr 23, 2009 | 2.964 | 2.969 | 2.924 | 2.961 | 568,609 | +0.02(+0.81%) |
Apr 22, 2009 | 2.866 | 2.961 | 2.866 | 2.937 | 896,524 | +0.02(+0.64%) |
Apr 21, 2009 | 2.863 | 2.932 | 2.852 | 2.919 | 725,321 | +0.04(+1.29%) |
Apr 20, 2009 | 2.972 | 2.972 | 2.879 | 2.882 | 571,665 | -0.11(-3.81%) |
Apr 17, 2009 | 2.985 | 3.022 | 2.976 | 2.996 | 611,084 | +0.01(+0.44%) |
Apr 16, 2009 | 2.969 | 2.988 | 2.929 | 2.982 | 710,019 | +0.04(+1.26%) |
Apr 15, 2009 | 2.900 | 2.948 | 2.897 | 2.945 | 638,317 | +0.04(+1.28%) |
Apr 14, 2009 | 2.953 | 2.982 | 2.905 | 2.908 | 572,958 | -0.06(-1.88%) |
Apr 13, 2009 | 2.990 | 2.996 | 2.932 | 2.964 | 501,267 | -0.04(-1.22%) |
Apr 09, 2009 | 2.988 | 3.030 | 2.974 | 3.000 | 522,832 | +0.08(+2.80%) |
Apr 08, 2009 | 2.882 | 2.924 | 2.863 | 2.919 | 482,046 | +0.04(+1.29%) |
Apr 07, 2009 | 2.844 | 2.892 | 2.820 | 2.882 | 486,271 | +0.00(+0.00%) |
Apr 06, 2009 | 2.927 | 2.929 | 2.842 | 2.882 | 712,055 | -0.06(-2.16%) |
Apr 03, 2009 | 2.953 | 2.956 | 2.855 | 2.945 | 685,692 | -0.01(-0.45%) |
Apr 02, 2009 | 2.932 | 2.980 | 2.897 | 2.958 | 881,178 | +0.07(+2.58%) |