Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.103 | 3.142 | 3.057 | 3.084 | 483,283 | -0.06(-1.82%) |
Jun 29, 2009 | 3.154 | 3.163 | 3.133 | 3.142 | 366,672 | -0.01(-0.29%) |
Jun 26, 2009 | 3.124 | 3.154 | 3.115 | 3.151 | 402,928 | +0.01(+0.22%) |
Jun 25, 2009 | 3.105 | 3.148 | 3.103 | 3.144 | 640,259 | +0.07(+2.32%) |
Jun 24, 2009 | 3.075 | 3.090 | 3.063 | 3.072 | 253,403 | +0.03(+0.89%) |
Jun 23, 2009 | 3.021 | 3.106 | 3.021 | 3.045 | 783,251 | -0.00(-0.10%) |
Jun 22, 2009 | 3.081 | 3.081 | 3.006 | 3.048 | 559,757 | -0.05(-1.65%) |
Jun 19, 2009 | 3.142 | 3.142 | 3.078 | 3.099 | 436,939 | +0.04(+1.38%) |
Jun 18, 2009 | 3.036 | 3.060 | 3.027 | 3.057 | 407,436 | +0.01(+0.30%) |
Jun 17, 2009 | 3.060 | 3.087 | 3.018 | 3.048 | 778,743 | -0.02(-0.78%) |
Jun 16, 2009 | 3.115 | 3.136 | 3.042 | 3.072 | 613,323 | -0.02(-0.58%) |
Jun 15, 2009 | 3.057 | 3.160 | 3.057 | 3.090 | 808,529 | -0.09(-2.74%) |
Jun 12, 2009 | 3.199 | 3.238 | 3.103 | 3.178 | 976,413 | -0.02(-0.47%) |
Jun 11, 2009 | 3.199 | 3.205 | 3.139 | 3.193 | 509,024 | +0.02(+0.76%) |
Jun 10, 2009 | 3.205 | 3.205 | 3.148 | 3.169 | 374,490 | -0.01(-0.38%) |
Jun 09, 2009 | 3.154 | 3.184 | 3.124 | 3.181 | 325,955 | +0.04(+1.24%) |
Jun 08, 2009 | 3.090 | 3.145 | 3.081 | 3.142 | 568,111 | +0.02(+0.67%) |
Jun 05, 2009 | 3.151 | 3.172 | 3.103 | 3.121 | 576,109 | -0.01(-0.29%) |
Jun 04, 2009 | 3.109 | 3.136 | 3.090 | 3.130 | 367,917 | +0.03(+0.97%) |
Jun 03, 2009 | 3.226 | 3.226 | 3.051 | 3.099 | 763,207 | -0.13(-3.91%) |
Jun 02, 2009 | 3.148 | 3.226 | 3.124 | 3.226 | 500,737 | +0.07(+2.29%) |
Jun 01, 2009 | 3.199 | 3.199 | 3.081 | 3.154 | 674,880 | +0.09(+2.84%) |
May 29, 2009 | 3.081 | 3.096 | 3.039 | 3.066 | 658,965 | -0.03(-0.87%) |
May 28, 2009 | 3.145 | 3.154 | 3.066 | 3.093 | 712,804 | -0.01(-0.29%) |
May 27, 2009 | 3.139 | 3.139 | 3.069 | 3.103 | 486,966 | -0.02(-0.58%) |
May 26, 2009 | 2.994 | 3.148 | 2.973 | 3.121 | 1,095,821 | +0.14(+4.74%) |
May 22, 2009 | 2.979 | 2.988 | 2.934 | 2.979 | 584,935 | +0.03(+1.02%) |
May 21, 2009 | 2.985 | 2.988 | 2.925 | 2.949 | 491,711 | -0.03(-0.91%) |
May 20, 2009 | 2.970 | 2.976 | 2.922 | 2.976 | 517,714 | +0.06(+2.16%) |
May 19, 2009 | 2.907 | 2.943 | 2.883 | 2.913 | 483,054 | +0.02(+0.83%) |
May 18, 2009 | 2.892 | 2.898 | 2.823 | 2.889 | 709,757 | +0.05(+1.58%) |
May 15, 2009 | 2.907 | 2.907 | 2.835 | 2.844 | 433,796 | -0.04(-1.25%) |
May 14, 2009 | 2.772 | 2.892 | 2.730 | 2.880 | 604,916 | +0.08(+3.01%) |
May 13, 2009 | 2.916 | 2.925 | 2.757 | 2.796 | 1,138,173 | -0.15(-5.00%) |
May 12, 2009 | 2.928 | 2.970 | 2.928 | 2.943 | 479,554 | -0.02(-0.81%) |
May 11, 2009 | 2.982 | 2.982 | 2.913 | 2.967 | 616,922 | +0.00(+0.10%) |
May 08, 2009 | 2.937 | 2.976 | 2.937 | 2.964 | 425,758 | +0.03(+1.02%) |
May 07, 2009 | 2.973 | 2.982 | 2.916 | 2.934 | 709,351 | -0.03(-0.91%) |
May 06, 2009 | 2.940 | 2.982 | 2.913 | 2.961 | 565,344 | +0.02(+0.61%) |
May 05, 2009 | 2.928 | 2.955 | 2.928 | 2.943 | 1,066,368 | +0.01(+0.25%) |
May 04, 2009 | 2.964 | 2.992 | 2.931 | 2.936 | 807,167 | -0.02(-0.76%) |
May 01, 2009 | 2.829 | 2.970 | 2.829 | 2.958 | 685,731 | +0.08(+2.82%) |
Apr 30, 2009 | 2.829 | 2.883 | 2.829 | 2.877 | 349,681 | +0.03(+0.95%) |
Apr 29, 2009 | 2.817 | 2.862 | 2.817 | 2.850 | 593,998 | +0.04(+1.50%) |
Apr 28, 2009 | 2.748 | 2.823 | 2.748 | 2.808 | 464,907 | +0.06(+2.07%) |
Apr 27, 2009 | 2.778 | 2.829 | 2.721 | 2.751 | 532,804 | -0.05(-1.93%) |
Apr 24, 2009 | 2.802 | 2.826 | 2.778 | 2.805 | 698,327 | +0.02(+0.54%) |
Apr 23, 2009 | 2.775 | 2.805 | 2.718 | 2.790 | 640,779 | +0.08(+2.99%) |
Apr 22, 2009 | 2.679 | 2.742 | 2.679 | 2.709 | 741,225 | +0.01(+0.45%) |
Apr 21, 2009 | 2.625 | 2.709 | 2.625 | 2.697 | 725,416 | +0.03(+1.01%) |
Apr 20, 2009 | 2.682 | 2.736 | 2.649 | 2.670 | 1,116,495 | -0.02(-0.67%) |
Apr 17, 2009 | 2.727 | 2.727 | 2.658 | 2.688 | 561,312 | +0.02(+0.67%) |
Apr 16, 2009 | 2.634 | 2.679 | 2.616 | 2.670 | 594,012 | +0.02(+0.91%) |
Apr 15, 2009 | 2.661 | 2.661 | 2.613 | 2.646 | 582,022 | -0.02(-0.68%) |
Apr 14, 2009 | 2.817 | 2.817 | 2.628 | 2.664 | 663,526 | +0.02(+0.80%) |
Apr 13, 2009 | 2.643 | 2.643 | 2.611 | 2.643 | 428,948 | +0.02(+0.57%) |
Apr 09, 2009 | 2.538 | 2.628 | 2.538 | 2.628 | 557,446 | +0.10(+3.80%) |
Apr 08, 2009 | 2.448 | 2.532 | 2.448 | 2.532 | 336,386 | +0.05(+2.18%) |
Apr 07, 2009 | 2.466 | 2.487 | 2.448 | 2.478 | 559,820 | -0.02(-0.96%) |
Apr 06, 2009 | 2.547 | 2.547 | 2.478 | 2.502 | 651,114 | -0.07(-2.69%) |
Apr 03, 2009 | 2.487 | 2.592 | 2.469 | 2.571 | 701,796 | +0.02(+0.94%) |
Apr 02, 2009 | 2.523 | 2.574 | 2.499 | 2.547 | 715,757 | +0.04(+1.56%) |