Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.000 | 4.000 | 3.900 | 3.900 | 32,193 | -0.10(-2.50%) |
Jun 29, 2009 | 4.050 | 4.100 | 3.970 | 4.000 | 37,963 | +0.00(+0.00%) |
Jun 26, 2009 | 3.900 | 4.000 | 3.840 | 4.000 | 102,049 | +0.10(+2.56%) |
Jun 25, 2009 | 3.860 | 3.960 | 3.820 | 3.900 | 278,740 | +0.10(+2.63%) |
Jun 24, 2009 | 4.000 | 4.000 | 3.760 | 3.800 | 38,220 | -0.13(-3.31%) |
Jun 23, 2009 | 3.960 | 4.000 | 3.800 | 3.930 | 31,640 | +0.04(+1.03%) |
Jun 22, 2009 | 3.970 | 3.990 | 3.860 | 3.890 | 124,461 | -0.11(-2.75%) |
Jun 19, 2009 | 4.000 | 4.040 | 3.850 | 4.000 | 19,687 | +0.05(+1.27%) |
Jun 18, 2009 | 3.870 | 4.010 | 3.870 | 3.950 | 39,655 | +0.09(+2.33%) |
Jun 17, 2009 | 3.850 | 4.000 | 3.850 | 3.860 | 46,464 | +0.01(+0.26%) |
Jun 16, 2009 | 3.750 | 4.000 | 3.750 | 3.850 | 74,668 | +0.12(+3.22%) |
Jun 15, 2009 | 4.200 | 4.200 | 3.540 | 3.730 | 83,120 | -0.51(-12.03%) |
Jun 12, 2009 | 4.400 | 4.600 | 4.210 | 4.240 | 40,387 | -0.16(-3.64%) |
Jun 11, 2009 | 4.450 | 4.590 | 4.400 | 4.400 | 13,914 | -0.05(-1.12%) |
Jun 10, 2009 | 4.470 | 4.700 | 4.450 | 4.450 | 62,050 | -0.15(-3.26%) |
Jun 09, 2009 | 4.410 | 4.600 | 4.410 | 4.600 | 7,090 | +0.10(+2.22%) |
Jun 08, 2009 | 4.500 | 4.500 | 4.470 | 4.500 | 1,694 | +0.05(+1.12%) |
Jun 05, 2009 | 4.600 | 4.600 | 4.450 | 4.450 | 8,600 | -0.05(-1.11%) |
Jun 04, 2009 | 4.500 | 4.950 | 4.500 | 4.500 | 9,500 | +0.01(+0.22%) |
Jun 03, 2009 | 4.600 | 4.600 | 4.490 | 4.490 | 10,958 | -0.11(-2.39%) |
Jun 02, 2009 | 4.310 | 4.600 | 4.310 | 4.600 | 1,700 | +0.00(+0.00%) |
Jun 01, 2009 | 4.500 | 4.650 | 4.500 | 4.600 | 66,966 | +0.14(+3.25%) |
May 29, 2009 | 4.500 | 4.500 | 4.455 | 4.455 | 6,300 | +0.00(+0.11%) |
May 28, 2009 | 4.420 | 4.510 | 4.420 | 4.450 | 1,700 | -0.20(-4.30%) |
May 27, 2009 | 4.410 | 4.650 | 4.410 | 4.650 | 1,000 | +0.00(+0.00%) |
May 22, 2009 | 4.650 | 4.650 | 4.650 | 4.650 | 1,200 | +0.02(+0.43%) |
May 21, 2009 | 4.700 | 4.700 | 4.490 | 4.630 | 54,745 | -0.02(-0.43%) |
May 20, 2009 | 4.610 | 4.700 | 4.600 | 4.650 | 23,800 | +0.05(+1.09%) |
May 19, 2009 | 4.550 | 4.700 | 4.510 | 4.600 | 1,430 | +0.00(+0.00%) |
May 18, 2009 | 4.520 | 4.710 | 4.510 | 4.600 | 7,900 | +0.09(+2.00%) |
May 15, 2009 | 4.510 | 4.510 | 4.510 | 4.510 | 2,004 | -0.10(-2.17%) |
May 14, 2009 | 4.520 | 4.610 | 4.520 | 4.610 | 11,198 | -0.10(-2.12%) |
May 13, 2009 | 4.610 | 4.710 | 4.610 | 4.710 | 2,500 | +0.13(+2.84%) |
May 12, 2009 | 4.560 | 4.580 | 4.560 | 4.580 | 4,400 | -0.02(-0.43%) |
May 11, 2009 | 4.800 | 4.800 | 4.600 | 4.600 | 40,860 | -0.19(-3.96%) |
May 08, 2009 | 4.610 | 4.880 | 4.570 | 4.790 | 12,100 | +0.21(+4.58%) |
May 06, 2009 | 4.560 | 4.580 | 4.580 | 4.580 | 5,900 | -0.02(-0.43%) |
May 05, 2009 | 4.620 | 4.620 | 4.500 | 4.600 | 7,300 | -0.02(-0.43%) |
May 04, 2009 | 4.620 | 4.620 | 4.410 | 4.620 | 1,500 | -0.01(-0.22%) |
May 01, 2009 | 4.400 | 4.630 | 4.360 | 4.630 | 37,700 | +0.24(+5.47%) |
Apr 30, 2009 | 4.300 | 4.390 | 4.280 | 4.390 | 1,300 | -0.10(-2.23%) |
Apr 29, 2009 | 4.280 | 4.490 | 4.100 | 4.490 | 5,141 | +0.24(+5.65%) |
Apr 28, 2009 | 4.160 | 4.250 | 4.150 | 4.250 | 2,500 | +0.00(+0.00%) |
Apr 27, 2009 | 4.200 | 4.250 | 4.150 | 4.250 | 4,200 | -0.01(-0.23%) |
Apr 24, 2009 | 4.350 | 4.350 | 4.250 | 4.260 | 3,150 | +0.00(+0.12%) |
Apr 23, 2009 | 4.300 | 4.300 | 4.250 | 4.255 | 5,600 | -0.15(-3.30%) |
Apr 22, 2009 | 4.200 | 4.410 | 4.150 | 4.400 | 16,741 | +0.20(+4.76%) |
Apr 21, 2009 | 4.160 | 4.210 | 4.100 | 4.200 | 6,641 | +0.02(+0.48%) |
Apr 20, 2009 | 4.180 | 4.180 | 4.180 | 4.180 | 100 | +0.00(+0.00%) |
Apr 17, 2009 | 4.150 | 4.500 | 4.150 | 4.180 | 17,103 | +0.07(+1.70%) |
Apr 16, 2009 | 4.130 | 4.130 | 4.110 | 4.110 | 1,058 | +0.00(+0.00%) |
Apr 15, 2009 | 4.160 | 4.460 | 4.100 | 4.110 | 2,466 | +0.01(+0.24%) |
Apr 14, 2009 | 4.150 | 4.240 | 4.100 | 4.100 | 100,300 | -0.07(-1.68%) |
Apr 13, 2009 | 4.110 | 4.170 | 4.110 | 4.170 | 300 | -0.15(-3.47%) |
Apr 09, 2009 | 4.319 | 4.320 | 4.190 | 4.320 | 7,300 | +0.08(+1.89%) |
Apr 08, 2009 | 4.100 | 4.800 | 4.100 | 4.240 | 2,500 | +0.07(+1.68%) |
Apr 07, 2009 | 4.100 | 4.180 | 4.100 | 4.170 | 500 | +0.07(+1.71%) |
Apr 06, 2009 | 4.130 | 4.150 | 4.100 | 4.100 | 2,578 | +0.00(+0.00%) |
Apr 03, 2009 | 4.250 | 4.250 | 4.100 | 4.100 | 805 | -0.22(-5.09%) |
Apr 02, 2009 | 4.350 | 4.350 | 4.050 | 4.320 | 18,490 | +0.19(+4.60%) |