Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.222 | 4.248 | 4.206 | 4.206 | 192,372 | -0.02(-0.54%) |
Jun 29, 2009 | 4.260 | 4.268 | 4.229 | 4.229 | 107,668 | -0.03(-0.81%) |
Jun 26, 2009 | 4.268 | 4.268 | 4.233 | 4.264 | 193,612 | -0.01(-0.18%) |
Jun 25, 2009 | 4.282 | 4.321 | 4.241 | 4.271 | 204,383 | +0.00(+0.00%) |
Jun 24, 2009 | 4.287 | 4.287 | 4.229 | 4.271 | 134,364 | +0.02(+0.36%) |
Jun 23, 2009 | 4.168 | 4.271 | 4.168 | 4.256 | 164,856 | +0.07(+1.74%) |
Jun 22, 2009 | 4.156 | 4.210 | 4.156 | 4.183 | 132,453 | +0.02(+0.37%) |
Jun 19, 2009 | 4.149 | 4.176 | 4.111 | 4.168 | 185,165 | +0.03(+0.65%) |
Jun 18, 2009 | 4.179 | 4.179 | 4.111 | 4.141 | 133,226 | -0.03(-0.83%) |
Jun 17, 2009 | 4.153 | 4.179 | 4.137 | 4.176 | 150,562 | +0.00(+0.00%) |
Jun 16, 2009 | 4.122 | 4.179 | 4.111 | 4.176 | 167,443 | +0.05(+1.11%) |
Jun 15, 2009 | 4.153 | 4.153 | 4.122 | 4.130 | 134,944 | -0.03(-0.65%) |
Jun 12, 2009 | 4.114 | 4.156 | 4.107 | 4.156 | 142,730 | +0.05(+1.12%) |
Jun 11, 2009 | 4.214 | 4.214 | 4.061 | 4.111 | 205,662 | -0.08(-1.92%) |
Jun 10, 2009 | 4.156 | 4.210 | 4.149 | 4.191 | 149,384 | +0.03(+0.83%) |
Jun 09, 2009 | 4.122 | 4.164 | 4.097 | 4.156 | 67,504 | +0.06(+1.40%) |
Jun 08, 2009 | 4.099 | 4.168 | 4.099 | 4.099 | 218,907 | -0.05(-1.11%) |
Jun 05, 2009 | 4.233 | 4.237 | 4.137 | 4.145 | 202,255 | -0.08(-1.81%) |
Jun 04, 2009 | 4.176 | 4.222 | 4.176 | 4.222 | 138,828 | +0.03(+0.82%) |
Jun 03, 2009 | 4.168 | 4.204 | 4.168 | 4.187 | 217,497 | +0.01(+0.18%) |
Jun 02, 2009 | 4.130 | 4.183 | 4.118 | 4.179 | 205,080 | +0.08(+1.96%) |
Jun 01, 2009 | 4.099 | 4.133 | 4.068 | 4.099 | 223,707 | +0.03(+0.85%) |
May 29, 2009 | 4.118 | 4.118 | 4.060 | 4.065 | 311,988 | -0.02(-0.49%) |
May 28, 2009 | 4.130 | 4.130 | 4.080 | 4.085 | 148,664 | -0.02(-0.53%) |
May 27, 2009 | 4.107 | 4.122 | 4.088 | 4.107 | 228,142 | -0.01(-0.19%) |
May 26, 2009 | 4.057 | 4.114 | 4.045 | 4.114 | 297,534 | +0.07(+1.80%) |
May 22, 2009 | 4.042 | 4.049 | 4.015 | 4.042 | 217,910 | +0.02(+0.48%) |
May 21, 2009 | 4.015 | 4.022 | 3.992 | 4.022 | 211,420 | +0.00(+0.10%) |
May 20, 2009 | 3.973 | 4.019 | 3.973 | 4.019 | 210,768 | +0.03(+0.87%) |
May 19, 2009 | 4.011 | 4.011 | 3.946 | 3.984 | 212,697 | -0.02(-0.38%) |
May 18, 2009 | 4.061 | 4.072 | 3.980 | 3.999 | 279,596 | -0.03(-0.67%) |
May 15, 2009 | 4.053 | 4.080 | 4.015 | 4.026 | 141,793 | -0.05(-1.31%) |
May 14, 2009 | 4.045 | 4.091 | 4.019 | 4.080 | 92,512 | +0.04(+0.95%) |
May 13, 2009 | 4.053 | 4.091 | 3.984 | 4.042 | 279,619 | -0.03(-0.85%) |
May 12, 2009 | 4.042 | 4.095 | 4.042 | 4.076 | 163,099 | +0.04(+1.05%) |
May 11, 2009 | 4.053 | 4.099 | 4.034 | 4.034 | 138,308 | -0.03(-0.75%) |
May 08, 2009 | 4.095 | 4.107 | 4.065 | 4.065 | 203,396 | -0.03(-0.75%) |
May 07, 2009 | 4.084 | 4.111 | 4.084 | 4.095 | 172,340 | -0.00(-0.09%) |
May 06, 2009 | 4.107 | 4.107 | 4.054 | 4.099 | 162,191 | +0.02(+0.56%) |
May 05, 2009 | 4.015 | 4.076 | 4.015 | 4.076 | 93,605 | +0.06(+1.37%) |
May 04, 2009 | 3.999 | 4.057 | 3.999 | 4.021 | 139,987 | +0.03(+0.73%) |
May 01, 2009 | 4.003 | 4.022 | 3.961 | 3.992 | 226,427 | +0.02(+0.48%) |
Apr 30, 2009 | 4.015 | 4.030 | 3.973 | 3.973 | 195,382 | -0.01(-0.19%) |
Apr 29, 2009 | 4.007 | 4.022 | 3.953 | 3.980 | 240,009 | +0.01(+0.29%) |
Apr 28, 2009 | 3.904 | 3.976 | 3.865 | 3.969 | 252,166 | +0.02(+0.49%) |
Apr 27, 2009 | 3.927 | 3.988 | 3.927 | 3.950 | 206,489 | -0.03(-0.67%) |
Apr 24, 2009 | 3.992 | 4.003 | 3.923 | 3.976 | 239,025 | -0.01(-0.19%) |
Apr 23, 2009 | 3.946 | 3.984 | 3.915 | 3.984 | 165,242 | +0.02(+0.58%) |
Apr 22, 2009 | 3.942 | 3.961 | 3.892 | 3.961 | 205,912 | +0.02(+0.49%) |
Apr 21, 2009 | 3.854 | 3.946 | 3.854 | 3.942 | 272,352 | +0.08(+2.18%) |
Apr 20, 2009 | 3.881 | 3.952 | 3.854 | 3.858 | 329,266 | -0.04(-0.98%) |
Apr 17, 2009 | 3.900 | 3.923 | 3.869 | 3.896 | 235,334 | +0.03(+0.69%) |
Apr 16, 2009 | 3.858 | 3.881 | 3.850 | 3.869 | 293,694 | +0.02(+0.50%) |
Apr 15, 2009 | 3.842 | 3.934 | 3.831 | 3.850 | 275,200 | -0.03(-0.69%) |
Apr 14, 2009 | 3.877 | 4.068 | 3.865 | 3.877 | 342,671 | -0.00(-0.10%) |
Apr 13, 2009 | 3.877 | 3.934 | 3.831 | 3.881 | 236,636 | +0.01(+0.20%) |
Apr 09, 2009 | 3.911 | 3.992 | 3.861 | 3.873 | 203,106 | -0.03(-0.78%) |
Apr 08, 2009 | 3.816 | 3.939 | 3.793 | 3.904 | 225,357 | +0.08(+2.21%) |
Apr 07, 2009 | 3.819 | 3.888 | 3.804 | 3.819 | 220,815 | -0.08(-2.06%) |
Apr 06, 2009 | 3.831 | 3.900 | 3.789 | 3.900 | 273,359 | +0.01(+0.30%) |
Apr 03, 2009 | 3.950 | 3.965 | 3.839 | 3.888 | 338,758 | -0.09(-2.31%) |
Apr 02, 2009 | 4.042 | 4.080 | 3.976 | 3.980 | 200,334 | -0.04(-1.05%) |