Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.775 | 3.790 | 3.694 | 3.729 | 359,906 | -0.03(-0.76%) |
Jun 29, 2009 | 3.726 | 3.758 | 3.712 | 3.758 | 226,338 | +0.05(+1.24%) |
Jun 26, 2009 | 3.729 | 3.753 | 3.712 | 3.712 | 109,130 | -0.03(-0.76%) |
Jun 25, 2009 | 3.719 | 3.740 | 3.715 | 3.740 | 385,335 | +0.07(+1.84%) |
Jun 24, 2009 | 3.644 | 3.680 | 3.637 | 3.672 | 396,879 | +0.01(+0.29%) |
Jun 23, 2009 | 3.680 | 3.701 | 3.655 | 3.662 | 279,006 | -0.04(-1.05%) |
Jun 22, 2009 | 3.758 | 3.761 | 3.694 | 3.701 | 316,029 | -0.07(-1.88%) |
Jun 19, 2009 | 3.712 | 3.793 | 3.708 | 3.772 | 271,616 | -0.00(-0.09%) |
Jun 18, 2009 | 3.775 | 3.807 | 3.772 | 3.775 | 263,618 | -0.01(-0.28%) |
Jun 17, 2009 | 3.800 | 3.822 | 3.761 | 3.786 | 405,511 | +0.01(+0.19%) |
Jun 16, 2009 | 3.775 | 3.814 | 3.775 | 3.779 | 425,791 | -0.00(-0.09%) |
Jun 15, 2009 | 3.843 | 3.849 | 3.783 | 3.783 | 298,973 | -0.09(-2.38%) |
Jun 12, 2009 | 3.843 | 3.889 | 3.822 | 3.875 | 125,456 | +0.02(+0.64%) |
Jun 11, 2009 | 3.822 | 3.857 | 3.786 | 3.850 | 372,058 | +0.03(+0.74%) |
Jun 10, 2009 | 3.793 | 3.836 | 3.779 | 3.822 | 355,789 | +0.06(+1.70%) |
Jun 09, 2009 | 3.736 | 3.775 | 3.726 | 3.758 | 304,133 | +0.03(+0.76%) |
Jun 08, 2009 | 3.733 | 3.761 | 3.726 | 3.729 | 396,924 | -0.04(-1.04%) |
Jun 05, 2009 | 3.924 | 3.924 | 3.761 | 3.768 | 472,875 | -0.06(-1.58%) |
Jun 04, 2009 | 3.765 | 3.843 | 3.765 | 3.829 | 351,674 | +0.09(+2.37%) |
Jun 03, 2009 | 3.740 | 3.765 | 3.726 | 3.740 | 295,670 | -0.00(-0.09%) |
Jun 02, 2009 | 3.829 | 3.829 | 3.736 | 3.743 | 190,893 | -0.05(-1.31%) |
Jun 01, 2009 | 3.704 | 3.822 | 3.704 | 3.793 | 407,766 | +0.10(+2.69%) |
May 29, 2009 | 3.680 | 3.704 | 3.648 | 3.694 | 298,646 | +0.04(+1.07%) |
May 28, 2009 | 3.637 | 3.690 | 3.637 | 3.655 | 339,491 | +0.01(+0.39%) |
May 27, 2009 | 3.648 | 3.664 | 3.626 | 3.641 | 347,385 | -0.00(-0.10%) |
May 26, 2009 | 3.609 | 3.644 | 3.594 | 3.644 | 317,511 | +0.05(+1.38%) |
May 22, 2009 | 3.591 | 3.602 | 3.591 | 3.594 | 247,329 | +0.00(+0.10%) |
May 21, 2009 | 3.609 | 3.609 | 3.577 | 3.591 | 268,392 | -0.02(-0.59%) |
May 20, 2009 | 3.577 | 3.619 | 3.572 | 3.612 | 269,480 | +0.04(+1.09%) |
May 19, 2009 | 3.577 | 3.623 | 3.548 | 3.573 | 225,865 | +0.02(+0.60%) |
May 18, 2009 | 3.449 | 3.552 | 3.449 | 3.552 | 395,610 | +0.11(+3.09%) |
May 15, 2009 | 3.442 | 3.470 | 3.410 | 3.445 | 326,194 | +0.00(+0.10%) |
May 14, 2009 | 3.378 | 3.460 | 3.378 | 3.442 | 313,182 | +0.04(+1.25%) |
May 13, 2009 | 3.513 | 3.513 | 3.374 | 3.399 | 771,595 | -0.14(-4.01%) |
May 12, 2009 | 3.591 | 3.591 | 3.531 | 3.541 | 433,068 | -0.02(-0.70%) |
May 11, 2009 | 3.584 | 3.584 | 3.534 | 3.566 | 377,061 | -0.01(-0.40%) |
May 08, 2009 | 3.403 | 3.602 | 3.399 | 3.580 | 375,514 | +0.03(+0.80%) |
May 07, 2009 | 3.598 | 3.598 | 3.531 | 3.552 | 403,493 | +0.00(+0.10%) |
May 06, 2009 | 3.499 | 3.548 | 3.499 | 3.548 | 532,326 | +0.04(+1.01%) |
May 05, 2009 | 3.520 | 3.523 | 3.460 | 3.513 | 398,051 | +0.01(+0.41%) |
May 04, 2009 | 3.474 | 3.506 | 3.474 | 3.499 | 314,112 | +0.06(+1.65%) |
May 01, 2009 | 3.421 | 3.467 | 3.416 | 3.442 | 616,828 | +0.03(+0.83%) |
Apr 30, 2009 | 3.378 | 3.417 | 3.367 | 3.413 | 334,638 | +0.05(+1.37%) |
Apr 29, 2009 | 3.350 | 3.399 | 3.350 | 3.367 | 404,361 | +0.01(+0.42%) |
Apr 28, 2009 | 3.343 | 3.378 | 3.343 | 3.353 | 251,736 | -0.01(-0.21%) |
Apr 27, 2009 | 3.385 | 3.385 | 3.339 | 3.360 | 335,153 | -0.02(-0.53%) |
Apr 24, 2009 | 3.353 | 3.378 | 3.350 | 3.378 | 370,148 | +0.01(+0.21%) |
Apr 23, 2009 | 3.371 | 3.381 | 3.339 | 3.371 | 481,051 | +0.03(+0.96%) |
Apr 22, 2009 | 3.300 | 3.353 | 3.293 | 3.339 | 505,001 | +0.01(+0.21%) |
Apr 21, 2009 | 3.243 | 3.332 | 3.243 | 3.332 | 471,886 | -0.00(-0.11%) |
Apr 20, 2009 | 3.403 | 3.403 | 3.264 | 3.335 | 1,056,883 | -0.01(-0.42%) |
Apr 17, 2009 | 3.289 | 3.367 | 3.261 | 3.350 | 1,563,882 | +0.16(+5.01%) |
Apr 16, 2009 | 3.144 | 3.215 | 3.144 | 3.190 | 318,701 | +0.07(+2.28%) |
Apr 15, 2009 | 3.020 | 3.119 | 3.020 | 3.119 | 308,879 | +0.09(+2.81%) |
Apr 14, 2009 | 3.020 | 3.085 | 3.020 | 3.034 | 268,327 | -0.02(-0.70%) |
Apr 13, 2009 | 3.044 | 3.109 | 3.044 | 3.055 | 265,306 | +0.01(+0.35%) |
Apr 09, 2009 | 3.048 | 3.073 | 3.005 | 3.044 | 233,542 | +0.02(+0.59%) |
Apr 08, 2009 | 2.956 | 3.052 | 2.956 | 3.027 | 297,262 | +0.07(+2.28%) |
Apr 07, 2009 | 2.977 | 2.984 | 2.949 | 2.959 | 120,144 | -0.03(-0.95%) |
Apr 06, 2009 | 3.005 | 3.005 | 2.945 | 2.988 | 255,823 | -0.04(-1.29%) |
Apr 03, 2009 | 3.041 | 3.062 | 3.002 | 3.027 | 350,347 | -0.01(-0.23%) |
Apr 02, 2009 | 3.023 | 3.080 | 3.016 | 3.034 | 395,050 | +0.03(+0.94%) |