Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.927 | 4.015 | 3.863 | 3.863 | 1,022 | +0.02(+0.64%) |
Jun 29, 2009 | 3.839 | 3.839 | 3.839 | 3.839 | 409 | +0.00(+0.00%) |
Jun 25, 2009 | 3.839 | 3.839 | 3.839 | 3.839 | 0 | -0.10(-2.48%) |
Jun 24, 2009 | 3.873 | 3.941 | 3.863 | 3.936 | 5,362 | +0.14(+3.74%) |
Jun 23, 2009 | 3.843 | 3.858 | 3.795 | 3.795 | 4,178 | -0.35(-8.49%) |
Jun 22, 2009 | 4.147 | 4.147 | 4.107 | 4.147 | 3,617 | +0.01(+0.36%) |
Jun 19, 2009 | 4.137 | 4.147 | 4.114 | 4.132 | 5,730 | +0.22(+5.49%) |
Jun 17, 2009 | 3.917 | 3.917 | 3.917 | 3.917 | 6,942 | -0.17(-4.19%) |
Jun 16, 2009 | 3.956 | 4.147 | 3.912 | 4.088 | 1,636 | +0.02(+0.54%) |
Jun 12, 2009 | 4.066 | 4.066 | 4.066 | 4.066 | 204 | -0.04(-0.89%) |
Jun 11, 2009 | 3.985 | 4.103 | 3.985 | 4.103 | 2,454 | +0.24(+6.20%) |
Jun 05, 2009 | 3.863 | 3.863 | 3.863 | 3.863 | 0 | -0.01(-0.25%) |
Jun 03, 2009 | 4.078 | 3.873 | 3.873 | 3.873 | 3,885 | +0.06(+1.54%) |
Jun 02, 2009 | 3.726 | 3.858 | 3.721 | 3.814 | 1,840 | +0.13(+3.45%) |
Jun 01, 2009 | 3.584 | 4.059 | 3.584 | 3.687 | 10,838 | -0.22(-5.75%) |
May 29, 2009 | 4.109 | 4.181 | 3.912 | 3.912 | 8,194 | -0.20(-4.76%) |
May 28, 2009 | 4.132 | 4.132 | 4.107 | 4.107 | 10,716 | -0.05(-1.29%) |
May 26, 2009 | 4.161 | 4.161 | 4.161 | 4.161 | 0 | -0.15(-3.41%) |
May 22, 2009 | 4.376 | 4.411 | 4.176 | 4.308 | 7,908 | +0.07(+1.73%) |
May 20, 2009 | 4.440 | 4.235 | 4.235 | 4.235 | 1,431 | +0.06(+1.52%) |
May 18, 2009 | 4.171 | 4.171 | 4.171 | 4.171 | 0 | -0.06(-1.39%) |
May 15, 2009 | 4.391 | 4.391 | 4.230 | 4.230 | 1,022 | +0.07(+1.76%) |
May 14, 2009 | 4.166 | 4.166 | 4.156 | 4.156 | 2,137 | +0.00(+0.00%) |
May 13, 2009 | 4.230 | 4.230 | 4.156 | 4.156 | 4,454 | -0.28(-6.39%) |
May 12, 2009 | 4.430 | 4.440 | 4.303 | 4.440 | 973 | +0.12(+2.83%) |
May 11, 2009 | 4.386 | 4.435 | 4.318 | 4.318 | 3,202 | +0.00(+0.11%) |
May 08, 2009 | 4.210 | 4.443 | 4.205 | 4.313 | 1,533 | -0.15(-3.29%) |
May 07, 2009 | 4.460 | 4.460 | 4.460 | 4.460 | 429 | +0.23(+5.53%) |
May 06, 2009 | 4.226 | 4.226 | 4.226 | 4.226 | 681 | -0.24(-5.45%) |
May 05, 2009 | 4.469 | 4.469 | 4.469 | 4.469 | 858 | +0.13(+2.93%) |
May 04, 2009 | 4.337 | 4.342 | 4.337 | 4.342 | 1,022 | +0.00(+0.00%) |
May 01, 2009 | 4.313 | 4.342 | 4.313 | 4.342 | 1,022 | +0.38(+9.63%) |
Apr 30, 2009 | 4.034 | 4.034 | 3.961 | 3.961 | 1,431 | -0.24(-5.81%) |
Apr 29, 2009 | 4.205 | 4.205 | 4.205 | 4.205 | 685 | +0.14(+3.43%) |
Apr 28, 2009 | 4.059 | 4.066 | 4.059 | 4.066 | 409 | -0.28(-6.47%) |
Apr 27, 2009 | 4.332 | 4.347 | 4.318 | 4.347 | 1,509 | +0.39(+9.75%) |
Apr 21, 2009 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.05(+1.25%) |
Apr 20, 2009 | 3.946 | 3.946 | 3.912 | 3.912 | 4,102 | -0.05(-1.23%) |
Apr 17, 2009 | 3.922 | 4.044 | 3.922 | 3.961 | 5,229 | +0.03(+0.75%) |
Apr 16, 2009 | 4.181 | 4.181 | 3.931 | 3.931 | 6,818 | -0.28(-6.64%) |
Apr 15, 2009 | 4.147 | 4.332 | 4.147 | 4.211 | 5,484 | +0.05(+1.32%) |
Apr 14, 2009 | 4.151 | 4.156 | 3.853 | 4.156 | 6,953 | +0.00(+0.00%) |
Apr 13, 2009 | 3.848 | 4.156 | 3.839 | 4.156 | 9,851 | +0.23(+5.85%) |
Apr 09, 2009 | 3.824 | 3.927 | 3.790 | 3.927 | 1,848 | -0.23(-5.53%) |
Apr 08, 2009 | 3.804 | 4.156 | 3.804 | 4.156 | 2,045 | +0.03(+0.71%) |
Apr 07, 2009 | 4.132 | 4.156 | 3.961 | 4.127 | 2,658 | +0.42(+11.35%) |
Apr 06, 2009 | 4.029 | 4.029 | 3.702 | 3.707 | 1,793 | -0.43(-10.40%) |
Apr 03, 2009 | 4.156 | 4.156 | 4.137 | 4.137 | 5,726 | +0.10(+2.55%) |
Apr 02, 2009 | 4.264 | 4.264 | 4.034 | 4.034 | 969 | -0.22(-5.28%) |