Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.057 | 4.092 | 3.992 | 4.003 | 339,285 | -0.04(-0.99%) |
Jun 29, 2009 | 4.017 | 4.094 | 3.993 | 4.043 | 340,008 | +0.06(+1.50%) |
Jun 26, 2009 | 4.032 | 4.032 | 3.983 | 3.983 | 252,825 | -0.05(-1.20%) |
Jun 25, 2009 | 3.955 | 4.097 | 3.940 | 4.032 | 542,308 | +0.12(+3.06%) |
Jun 24, 2009 | 3.755 | 3.997 | 3.755 | 3.912 | 966,662 | +0.17(+4.41%) |
Jun 23, 2009 | 3.935 | 3.935 | 3.564 | 3.747 | 213,383 | +0.03(+0.84%) |
Jun 22, 2009 | 3.758 | 3.768 | 3.655 | 3.715 | 303,613 | -0.05(-1.29%) |
Jun 19, 2009 | 3.767 | 3.866 | 3.761 | 3.764 | 357,000 | +0.02(+0.61%) |
Jun 18, 2009 | 3.727 | 3.775 | 3.701 | 3.741 | 326,743 | +0.05(+1.31%) |
Jun 17, 2009 | 3.769 | 3.769 | 3.687 | 3.692 | 363,292 | -0.05(-1.45%) |
Jun 16, 2009 | 3.815 | 3.815 | 3.735 | 3.747 | 272,588 | -0.04(-0.98%) |
Jun 15, 2009 | 3.758 | 3.784 | 3.727 | 3.784 | 205,513 | +0.00(+0.00%) |
Jun 12, 2009 | 3.792 | 3.809 | 3.738 | 3.784 | 250,528 | -0.02(-0.60%) |
Jun 11, 2009 | 3.789 | 3.835 | 3.778 | 3.806 | 343,578 | +0.03(+0.91%) |
Jun 10, 2009 | 3.775 | 3.775 | 3.724 | 3.772 | 158,751 | +0.02(+0.61%) |
Jun 09, 2009 | 3.721 | 3.749 | 3.704 | 3.749 | 146,412 | +0.04(+1.15%) |
Jun 08, 2009 | 3.675 | 3.724 | 3.658 | 3.707 | 244,218 | +0.02(+0.62%) |
Jun 05, 2009 | 3.752 | 3.764 | 3.684 | 3.684 | 227,741 | -0.03(-0.77%) |
Jun 04, 2009 | 3.729 | 3.747 | 3.695 | 3.712 | 286,256 | +0.00(+0.08%) |
Jun 03, 2009 | 3.709 | 3.755 | 3.675 | 3.709 | 258,770 | -0.02(-0.61%) |
Jun 02, 2009 | 3.690 | 3.744 | 3.678 | 3.732 | 212,734 | +0.02(+0.54%) |
Jun 01, 2009 | 3.761 | 3.809 | 3.712 | 3.712 | 274,184 | -0.01(-0.15%) |
May 29, 2009 | 3.670 | 3.721 | 3.667 | 3.718 | 194,377 | +0.04(+1.01%) |
May 28, 2009 | 3.650 | 3.698 | 3.613 | 3.681 | 303,168 | +0.04(+1.18%) |
May 27, 2009 | 3.644 | 3.684 | 3.618 | 3.638 | 271,799 | -0.02(-0.47%) |
May 26, 2009 | 3.598 | 3.658 | 3.578 | 3.655 | 229,786 | +0.07(+1.83%) |
May 22, 2009 | 3.556 | 3.618 | 3.547 | 3.590 | 247,740 | +0.05(+1.45%) |
May 21, 2009 | 3.567 | 3.604 | 3.524 | 3.538 | 337,023 | -0.07(-1.97%) |
May 20, 2009 | 3.695 | 3.735 | 3.610 | 3.610 | 446,961 | -0.09(-2.39%) |
May 19, 2009 | 3.698 | 3.749 | 3.692 | 3.698 | 268,934 | +0.00(+0.08%) |
May 18, 2009 | 3.561 | 3.707 | 3.559 | 3.695 | 300,043 | +0.13(+3.68%) |
May 15, 2009 | 3.613 | 3.618 | 3.561 | 3.564 | 214,095 | -0.05(-1.50%) |
May 14, 2009 | 3.667 | 3.701 | 3.602 | 3.618 | 268,741 | -0.02(-0.47%) |
May 13, 2009 | 3.658 | 3.721 | 3.635 | 3.635 | 422,866 | -0.01(-0.39%) |
May 12, 2009 | 3.701 | 3.707 | 3.635 | 3.650 | 201,876 | -0.04(-1.01%) |
May 11, 2009 | 3.652 | 3.732 | 3.630 | 3.687 | 363,471 | +0.05(+1.49%) |
May 08, 2009 | 3.650 | 3.733 | 3.598 | 3.632 | 280,423 | +0.02(+0.47%) |
May 07, 2009 | 3.678 | 3.707 | 3.613 | 3.615 | 275,811 | -0.06(-1.55%) |
May 06, 2009 | 3.729 | 3.732 | 3.650 | 3.672 | 286,221 | -0.01(-0.31%) |
May 05, 2009 | 3.701 | 3.701 | 3.627 | 3.684 | 215,954 | -0.02(-0.45%) |
May 04, 2009 | 3.709 | 3.724 | 3.689 | 3.701 | 513,738 | +0.09(+2.60%) |
May 01, 2009 | 3.558 | 3.664 | 3.544 | 3.607 | 614,420 | +0.09(+2.51%) |
Apr 30, 2009 | 3.664 | 3.684 | 3.493 | 3.518 | 928,240 | -0.02(-0.48%) |
Apr 29, 2009 | 3.430 | 3.536 | 3.430 | 3.536 | 805,526 | +0.12(+3.42%) |
Apr 28, 2009 | 3.353 | 3.419 | 3.339 | 3.419 | 651,741 | +0.07(+1.96%) |
Apr 27, 2009 | 3.359 | 3.402 | 3.316 | 3.353 | 605,389 | +0.00(+0.09%) |
Apr 24, 2009 | 3.362 | 3.444 | 3.350 | 3.350 | 762,460 | +0.02(+0.60%) |
Apr 23, 2009 | 3.330 | 3.353 | 3.290 | 3.330 | 243,576 | +0.01(+0.43%) |
Apr 22, 2009 | 3.307 | 3.375 | 3.305 | 3.316 | 304,437 | -0.06(-1.77%) |
Apr 21, 2009 | 3.436 | 3.436 | 3.347 | 3.376 | 340,453 | -0.14(-3.97%) |
Apr 20, 2009 | 3.521 | 3.532 | 3.484 | 3.516 | 350,785 | -0.02(-0.64%) |
Apr 17, 2009 | 3.513 | 3.561 | 3.498 | 3.538 | 343,154 | +0.03(+0.98%) |
Apr 16, 2009 | 3.441 | 3.507 | 3.424 | 3.504 | 249,363 | +0.05(+1.40%) |
Apr 15, 2009 | 3.393 | 3.456 | 3.387 | 3.456 | 389,225 | +0.07(+1.93%) |
Apr 14, 2009 | 3.424 | 3.427 | 3.379 | 3.390 | 206,228 | -0.05(-1.33%) |
Apr 13, 2009 | 3.461 | 3.464 | 3.384 | 3.436 | 269,035 | -0.01(-0.41%) |
Apr 09, 2009 | 3.436 | 3.476 | 3.424 | 3.450 | 316,632 | +0.11(+3.42%) |
Apr 08, 2009 | 3.285 | 3.336 | 3.276 | 3.336 | 193,984 | +0.07(+2.01%) |
Apr 07, 2009 | 3.265 | 3.299 | 3.246 | 3.270 | 294,445 | -0.02(-0.61%) |
Apr 06, 2009 | 3.276 | 3.307 | 3.239 | 3.290 | 333,589 | +0.00(+0.00%) |
Apr 03, 2009 | 3.322 | 3.336 | 3.259 | 3.290 | 420,113 | -0.06(-1.79%) |
Apr 02, 2009 | 3.299 | 3.447 | 3.299 | 3.350 | 322,973 | +0.09(+2.80%) |