Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.217 | 3.313 | 3.170 | 3.257 | 794,472 | +0.05(+1.56%) |
Jun 29, 2009 | 3.103 | 3.237 | 3.090 | 3.207 | 1,107,837 | +0.07(+2.12%) |
Jun 26, 2009 | 3.090 | 3.160 | 2.997 | 3.140 | 1,441,398 | +0.07(+2.17%) |
Jun 25, 2009 | 3.017 | 3.073 | 3.010 | 3.073 | 998,334 | +0.07(+2.33%) |
Jun 24, 2009 | 3.080 | 3.117 | 2.990 | 3.003 | 2,924,238 | -0.07(-2.17%) |
Jun 23, 2009 | 3.140 | 3.140 | 3.057 | 3.070 | 1,398,081 | -0.06(-1.92%) |
Jun 22, 2009 | 3.243 | 3.243 | 3.120 | 3.130 | 1,062,315 | -0.13(-3.99%) |
Jun 19, 2009 | 3.150 | 3.293 | 3.150 | 3.260 | 1,551,609 | +0.14(+4.49%) |
Jun 18, 2009 | 3.097 | 3.157 | 3.047 | 3.120 | 560,889 | -0.00(-0.11%) |
Jun 17, 2009 | 3.133 | 3.163 | 3.043 | 3.123 | 500,913 | +0.00(+0.00%) |
Jun 16, 2009 | 3.193 | 3.230 | 3.107 | 3.123 | 718,167 | -0.05(-1.68%) |
Jun 15, 2009 | 3.103 | 3.183 | 3.083 | 3.177 | 792,225 | -0.02(-0.52%) |
Jun 12, 2009 | 3.153 | 3.193 | 3.123 | 3.193 | 785,001 | +0.01(+0.42%) |
Jun 11, 2009 | 3.087 | 3.287 | 3.083 | 3.180 | 1,098,228 | +0.09(+2.91%) |
Jun 10, 2009 | 3.183 | 3.220 | 3.027 | 3.090 | 973,692 | -0.07(-2.11%) |
Jun 09, 2009 | 3.223 | 3.237 | 3.153 | 3.157 | 875,199 | -0.05(-1.56%) |
Jun 08, 2009 | 3.235 | 3.333 | 3.177 | 3.207 | 1,016,358 | -0.04(-1.23%) |
Jun 05, 2009 | 3.327 | 3.420 | 3.203 | 3.247 | 749,556 | -0.06(-1.91%) |
Jun 04, 2009 | 3.320 | 3.357 | 3.240 | 3.310 | 871,311 | -0.04(-1.29%) |
Jun 03, 2009 | 3.427 | 3.443 | 3.320 | 3.353 | 945,330 | -0.08(-2.24%) |
Jun 02, 2009 | 3.403 | 3.493 | 3.340 | 3.430 | 1,273,680 | +0.03(+0.88%) |
Jun 01, 2009 | 3.217 | 3.483 | 3.217 | 3.400 | 2,370,927 | +0.23(+7.37%) |
May 29, 2009 | 3.177 | 3.217 | 3.083 | 3.167 | 974,655 | +0.01(+0.42%) |
May 28, 2009 | 3.263 | 3.297 | 3.097 | 3.153 | 1,027,404 | -0.07(-2.07%) |
May 27, 2009 | 3.177 | 3.300 | 3.137 | 3.220 | 1,067,148 | +0.03(+0.84%) |
May 26, 2009 | 2.997 | 3.197 | 2.963 | 3.193 | 948,510 | +0.18(+5.97%) |
May 22, 2009 | 3.117 | 3.117 | 2.967 | 3.013 | 753,669 | -0.10(-3.11%) |
May 21, 2009 | 3.180 | 3.233 | 3.057 | 3.110 | 838,557 | -0.10(-3.01%) |
May 20, 2009 | 3.170 | 3.407 | 3.160 | 3.207 | 1,236,171 | +0.08(+2.67%) |
May 19, 2009 | 3.120 | 3.230 | 3.083 | 3.123 | 841,251 | +0.00(+0.00%) |
May 18, 2009 | 3.120 | 3.190 | 3.040 | 3.123 | 1,106,277 | +0.03(+0.97%) |
May 15, 2009 | 3.067 | 3.207 | 3.027 | 3.093 | 822,657 | +0.00(+0.11%) |
May 14, 2009 | 3.013 | 3.213 | 2.990 | 3.090 | 1,436,151 | +0.08(+2.66%) |
May 13, 2009 | 3.260 | 3.260 | 2.923 | 3.010 | 1,574,541 | -0.30(-9.15%) |
May 12, 2009 | 3.403 | 3.453 | 3.220 | 3.313 | 946,485 | -0.09(-2.55%) |
May 11, 2009 | 3.580 | 3.607 | 3.343 | 3.400 | 1,861,428 | -0.26(-7.10%) |
May 08, 2009 | 3.670 | 3.770 | 3.523 | 3.660 | 958,164 | +0.05(+1.29%) |
May 07, 2009 | 3.883 | 3.883 | 3.583 | 3.613 | 1,086,681 | -0.22(-5.74%) |
May 06, 2009 | 3.913 | 3.993 | 3.750 | 3.833 | 1,624,692 | -0.05(-1.29%) |
May 05, 2009 | 3.833 | 3.907 | 3.760 | 3.883 | 1,605,255 | +0.05(+1.30%) |
May 04, 2009 | 3.917 | 3.937 | 3.813 | 3.833 | 2,016,702 | -0.08(-1.96%) |
May 01, 2009 | 3.917 | 3.927 | 3.723 | 3.910 | 2,164,563 | +0.01(+0.26%) |
Apr 30, 2009 | 3.727 | 4.187 | 3.693 | 3.900 | 7,642,059 | +0.74(+23.55%) |
Apr 29, 2009 | 3.127 | 3.240 | 3.050 | 3.157 | 2,158,410 | +0.07(+2.16%) |
Apr 28, 2009 | 2.977 | 3.137 | 2.907 | 3.090 | 1,512,078 | +0.10(+3.23%) |
Apr 27, 2009 | 3.083 | 3.130 | 2.960 | 2.993 | 1,530,168 | -0.11(-3.44%) |
Apr 24, 2009 | 3.023 | 3.157 | 2.963 | 3.100 | 1,527,840 | +0.10(+3.22%) |
Apr 23, 2009 | 2.953 | 3.030 | 2.897 | 3.003 | 1,835,595 | +0.07(+2.27%) |
Apr 22, 2009 | 2.743 | 3.033 | 2.720 | 2.937 | 1,954,434 | +0.18(+6.40%) |
Apr 21, 2009 | 2.673 | 2.777 | 2.653 | 2.760 | 1,262,070 | +0.09(+3.24%) |
Apr 20, 2009 | 2.833 | 2.843 | 2.607 | 2.673 | 1,851,840 | -0.22(-7.50%) |
Apr 17, 2009 | 2.760 | 2.917 | 2.747 | 2.890 | 1,117,257 | +0.14(+4.96%) |
Apr 16, 2009 | 2.597 | 2.760 | 2.577 | 2.753 | 1,226,214 | +0.19(+7.27%) |
Apr 15, 2009 | 2.583 | 2.687 | 2.543 | 2.567 | 979,212 | -0.01(-0.26%) |
Apr 14, 2009 | 2.653 | 2.720 | 2.570 | 2.573 | 1,221,942 | -0.12(-4.46%) |
Apr 13, 2009 | 2.637 | 2.723 | 2.587 | 2.693 | 590,406 | -0.02(-0.86%) |
Apr 09, 2009 | 2.493 | 2.743 | 2.487 | 2.717 | 1,337,169 | +0.29(+11.80%) |
Apr 08, 2009 | 2.447 | 2.463 | 2.380 | 2.430 | 1,042,704 | +0.05(+2.24%) |
Apr 07, 2009 | 2.527 | 2.527 | 2.357 | 2.377 | 2,081,388 | -0.18(-7.04%) |
Apr 06, 2009 | 2.750 | 2.750 | 2.483 | 2.557 | 1,510,245 | -0.19(-7.03%) |
Apr 03, 2009 | 2.593 | 2.750 | 2.527 | 2.750 | 1,863,210 | +0.14(+5.50%) |
Apr 02, 2009 | 2.307 | 2.657 | 2.300 | 2.607 | 2,903,802 | +0.30(+12.84%) |