Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.846 | 4.041 | 3.740 | 3.947 | 174,198 | +0.10(+2.69%) |
Jun 29, 2009 | 4.690 | 4.690 | 3.603 | 3.843 | 605,174 | -0.86(-18.21%) |
Jun 26, 2009 | 4.562 | 4.937 | 4.459 | 4.699 | 5,248,965 | +0.18(+3.91%) |
Jun 25, 2009 | 4.300 | 4.559 | 4.130 | 4.523 | 133,781 | +0.26(+6.22%) |
Jun 24, 2009 | 4.096 | 4.291 | 4.025 | 4.258 | 123,198 | +0.26(+6.55%) |
Jun 23, 2009 | 4.206 | 4.410 | 3.959 | 3.996 | 82,265 | -0.18(-4.30%) |
Jun 22, 2009 | 4.267 | 4.267 | 3.856 | 4.175 | 61,001 | -0.05(-1.30%) |
Jun 19, 2009 | 4.148 | 4.230 | 3.944 | 4.230 | 49,377 | +0.08(+1.98%) |
Jun 18, 2009 | 4.239 | 4.239 | 4.084 | 4.148 | 62,387 | +0.07(+1.64%) |
Jun 17, 2009 | 3.889 | 4.264 | 3.856 | 4.081 | 70,264 | +0.21(+5.51%) |
Jun 16, 2009 | 3.913 | 3.944 | 3.813 | 3.868 | 36,631 | +0.05(+1.44%) |
Jun 15, 2009 | 4.252 | 4.252 | 3.603 | 3.813 | 97,984 | -0.41(-9.73%) |
Jun 12, 2009 | 4.285 | 4.410 | 4.038 | 4.224 | 88,544 | -0.03(-0.79%) |
Jun 11, 2009 | 4.258 | 4.343 | 4.188 | 4.258 | 65,585 | +0.03(+0.79%) |
Jun 10, 2009 | 4.197 | 4.224 | 4.054 | 4.224 | 32,865 | +0.09(+2.21%) |
Jun 09, 2009 | 4.133 | 4.206 | 4.111 | 4.133 | 80,709 | -0.07(-1.67%) |
Jun 08, 2009 | 4.261 | 4.261 | 4.136 | 4.203 | 32,014 | -0.02(-0.43%) |
Jun 05, 2009 | 4.093 | 4.264 | 4.035 | 4.221 | 39,386 | +0.14(+3.51%) |
Jun 04, 2009 | 3.865 | 4.331 | 3.830 | 4.078 | 70,510 | +0.20(+5.18%) |
Jun 03, 2009 | 3.755 | 3.877 | 3.715 | 3.877 | 26,314 | +0.12(+3.28%) |
Jun 02, 2009 | 3.648 | 3.758 | 3.578 | 3.754 | 48,057 | +0.14(+3.76%) |
Jun 01, 2009 | 3.566 | 3.712 | 3.548 | 3.618 | 75,672 | +0.05(+1.45%) |
May 29, 2009 | 3.569 | 3.569 | 3.463 | 3.566 | 67,059 | +0.15(+4.46%) |
May 28, 2009 | 3.487 | 3.508 | 3.359 | 3.414 | 50,530 | -0.11(-3.20%) |
May 27, 2009 | 3.609 | 3.652 | 3.517 | 3.527 | 57,980 | -0.01(-0.17%) |
May 26, 2009 | 3.728 | 3.728 | 3.502 | 3.533 | 79,435 | -0.15(-4.13%) |
May 22, 2009 | 3.743 | 3.767 | 3.670 | 3.685 | 54,749 | -0.02(-0.49%) |
May 21, 2009 | 3.694 | 3.783 | 3.627 | 3.703 | 71,289 | +0.01(+0.25%) |
May 20, 2009 | 3.652 | 3.697 | 3.578 | 3.694 | 128,724 | +0.06(+1.59%) |
May 19, 2009 | 3.548 | 3.639 | 3.310 | 3.636 | 200,900 | +0.11(+3.02%) |
May 18, 2009 | 3.475 | 3.650 | 3.368 | 3.530 | 120,000 | -0.02(-0.51%) |
May 15, 2009 | 3.551 | 3.609 | 3.548 | 3.548 | 45,959 | +0.04(+1.22%) |
May 14, 2009 | 3.578 | 3.609 | 3.502 | 3.505 | 28,924 | -0.11(-3.11%) |
May 13, 2009 | 3.594 | 3.624 | 3.578 | 3.618 | 28,402 | +0.01(+0.25%) |
May 12, 2009 | 3.545 | 3.636 | 3.545 | 3.609 | 38,752 | +0.07(+2.07%) |
May 11, 2009 | 3.572 | 3.603 | 3.518 | 3.536 | 61,034 | +0.01(+0.26%) |
May 08, 2009 | 3.557 | 3.591 | 3.508 | 3.527 | 71,147 | -0.05(-1.45%) |
May 07, 2009 | 3.655 | 3.655 | 3.563 | 3.578 | 21,825 | -0.08(-2.08%) |
May 06, 2009 | 3.652 | 3.688 | 3.588 | 3.655 | 29,315 | +0.02(+0.42%) |
May 05, 2009 | 3.581 | 3.664 | 3.569 | 3.639 | 43,234 | +0.05(+1.44%) |
May 04, 2009 | 3.591 | 3.655 | 3.511 | 3.588 | 61,642 | +0.02(+0.68%) |
May 01, 2009 | 3.502 | 3.621 | 3.502 | 3.563 | 35,977 | -0.01(-0.17%) |
Apr 30, 2009 | 3.655 | 3.655 | 3.542 | 3.569 | 25,148 | +0.01(+0.21%) |
Apr 29, 2009 | 3.563 | 3.639 | 3.521 | 3.562 | 109,430 | +0.03(+0.91%) |
Apr 28, 2009 | 3.423 | 3.557 | 3.380 | 3.530 | 106,439 | +0.08(+2.29%) |
Apr 27, 2009 | 3.496 | 3.496 | 3.350 | 3.451 | 66,541 | -0.05(-1.56%) |
Apr 24, 2009 | 3.652 | 3.725 | 3.479 | 3.505 | 48,287 | -0.17(-4.64%) |
Apr 23, 2009 | 3.658 | 3.676 | 3.475 | 3.676 | 26,560 | -0.02(-0.66%) |
Apr 22, 2009 | 3.466 | 3.722 | 3.417 | 3.700 | 73,341 | +0.28(+8.19%) |
Apr 21, 2009 | 3.429 | 3.472 | 3.313 | 3.420 | 63,861 | -0.12(-3.44%) |
Apr 20, 2009 | 3.435 | 3.648 | 3.210 | 3.542 | 123,169 | -0.07(-2.02%) |
Apr 17, 2009 | 3.405 | 3.801 | 3.277 | 3.615 | 180,181 | +0.26(+7.62%) |
Apr 16, 2009 | 3.137 | 3.691 | 3.137 | 3.359 | 238,736 | +0.10(+3.08%) |
Apr 15, 2009 | 2.969 | 3.332 | 2.863 | 3.259 | 54,329 | +0.31(+10.42%) |
Apr 14, 2009 | 2.726 | 2.951 | 2.715 | 2.951 | 94,608 | +0.29(+10.74%) |
Apr 13, 2009 | 2.710 | 2.805 | 2.665 | 2.665 | 40,807 | +0.02(+0.57%) |
Apr 09, 2009 | 2.589 | 2.723 | 2.589 | 2.650 | 31,134 | +0.02(+0.58%) |
Apr 08, 2009 | 2.749 | 2.756 | 2.610 | 2.634 | 27,585 | +0.06(+2.25%) |
Apr 07, 2009 | 2.519 | 2.589 | 2.497 | 2.576 | 14,775 | +0.05(+1.80%) |
Apr 06, 2009 | 2.656 | 2.656 | 2.522 | 2.531 | 19,806 | -0.06(-2.24%) |
Apr 03, 2009 | 2.717 | 2.735 | 2.589 | 2.589 | 26,642 | -0.05(-1.73%) |
Apr 02, 2009 | 2.765 | 2.777 | 2.634 | 2.634 | 36,046 | -0.13(-4.63%) |