Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.896 | 3.896 | 3.820 | 3.861 | 401,899 | -0.01(-0.24%) |
Jun 29, 2009 | 3.808 | 3.871 | 3.770 | 3.871 | 424,769 | +0.07(+1.90%) |
Jun 26, 2009 | 3.723 | 3.805 | 3.720 | 3.798 | 317,962 | +0.06(+1.68%) |
Jun 25, 2009 | 3.636 | 3.735 | 3.632 | 3.735 | 387,104 | +0.16(+4.39%) |
Jun 24, 2009 | 3.538 | 3.594 | 3.525 | 3.578 | 481,058 | +0.06(+1.70%) |
Jun 23, 2009 | 3.538 | 3.572 | 3.368 | 3.519 | 832,532 | -0.01(-0.27%) |
Jun 22, 2009 | 3.654 | 3.669 | 3.528 | 3.528 | 616,133 | -0.16(-4.34%) |
Jun 19, 2009 | 3.776 | 3.792 | 3.663 | 3.688 | 495,837 | -0.11(-2.98%) |
Jun 18, 2009 | 3.836 | 3.849 | 3.798 | 3.801 | 523,236 | -0.03(-0.82%) |
Jun 17, 2009 | 3.820 | 3.839 | 3.779 | 3.833 | 592,054 | +0.01(+0.33%) |
Jun 16, 2009 | 3.786 | 3.883 | 3.764 | 3.820 | 617,040 | +0.08(+2.10%) |
Jun 15, 2009 | 3.757 | 3.770 | 3.726 | 3.742 | 532,295 | -0.04(-1.08%) |
Jun 12, 2009 | 3.720 | 3.801 | 3.710 | 3.783 | 407,151 | +0.06(+1.69%) |
Jun 11, 2009 | 3.745 | 3.764 | 3.701 | 3.720 | 409,051 | -0.02(-0.59%) |
Jun 10, 2009 | 3.827 | 3.827 | 3.726 | 3.742 | 403,663 | -0.04(-1.08%) |
Jun 09, 2009 | 3.767 | 3.795 | 3.751 | 3.783 | 400,378 | +0.03(+0.67%) |
Jun 08, 2009 | 3.723 | 3.770 | 3.695 | 3.757 | 380,748 | +0.02(+0.59%) |
Jun 05, 2009 | 3.757 | 3.770 | 3.669 | 3.735 | 485,603 | +0.09(+2.41%) |
Jun 04, 2009 | 3.669 | 3.691 | 3.594 | 3.647 | 518,067 | -0.02(-0.43%) |
Jun 03, 2009 | 3.732 | 3.732 | 3.651 | 3.663 | 484,976 | -0.10(-2.59%) |
Jun 02, 2009 | 3.820 | 3.845 | 3.723 | 3.761 | 617,101 | -0.03(-0.83%) |
Jun 01, 2009 | 3.852 | 3.958 | 3.783 | 3.792 | 582,781 | +0.01(+0.33%) |
May 29, 2009 | 3.707 | 3.783 | 3.676 | 3.779 | 534,679 | +0.07(+1.95%) |
May 28, 2009 | 3.613 | 3.707 | 3.581 | 3.707 | 397,847 | +0.11(+3.06%) |
May 27, 2009 | 3.613 | 3.625 | 3.575 | 3.597 | 528,485 | -0.02(-0.43%) |
May 26, 2009 | 3.516 | 3.613 | 3.490 | 3.613 | 398,926 | +0.09(+2.50%) |
May 22, 2009 | 3.494 | 3.525 | 3.459 | 3.525 | 366,707 | +0.06(+1.63%) |
May 21, 2009 | 3.550 | 3.550 | 3.459 | 3.468 | 376,973 | -0.11(-2.99%) |
May 20, 2009 | 3.610 | 3.669 | 3.559 | 3.575 | 565,259 | -0.03(-0.78%) |
May 19, 2009 | 3.591 | 3.660 | 3.549 | 3.603 | 743,041 | -0.01(-0.26%) |
May 18, 2009 | 3.468 | 3.613 | 3.456 | 3.613 | 594,288 | +0.20(+5.80%) |
May 15, 2009 | 3.456 | 3.461 | 3.415 | 3.415 | 444,386 | -0.03(-0.82%) |
May 14, 2009 | 3.358 | 3.456 | 3.358 | 3.443 | 382,336 | +0.08(+2.24%) |
May 13, 2009 | 3.431 | 3.434 | 3.368 | 3.368 | 407,613 | -0.11(-3.25%) |
May 12, 2009 | 3.490 | 3.490 | 3.428 | 3.481 | 318,978 | +0.01(+0.34%) |
May 11, 2009 | 3.446 | 3.490 | 3.434 | 3.469 | 518,163 | -0.00(-0.07%) |
May 08, 2009 | 3.500 | 3.528 | 3.456 | 3.472 | 790,166 | +0.03(+0.82%) |
May 07, 2009 | 3.685 | 3.685 | 3.428 | 3.443 | 646,592 | -0.08(-2.32%) |
May 06, 2009 | 3.497 | 3.525 | 3.456 | 3.525 | 441,512 | +0.07(+2.09%) |
May 05, 2009 | 3.516 | 3.519 | 3.393 | 3.453 | 651,952 | -0.05(-1.35%) |
May 04, 2009 | 3.494 | 3.509 | 3.486 | 3.500 | 588,976 | +0.05(+1.46%) |
May 01, 2009 | 3.431 | 3.468 | 3.421 | 3.450 | 502,518 | +0.02(+0.55%) |
Apr 30, 2009 | 3.412 | 3.453 | 3.377 | 3.431 | 616,579 | +0.07(+1.96%) |
Apr 29, 2009 | 3.274 | 3.377 | 3.270 | 3.365 | 666,543 | +0.11(+3.28%) |
Apr 28, 2009 | 3.223 | 3.274 | 3.204 | 3.258 | 352,371 | +0.03(+0.88%) |
Apr 27, 2009 | 3.274 | 3.296 | 3.230 | 3.230 | 504,546 | -0.07(-2.10%) |
Apr 24, 2009 | 3.324 | 3.340 | 3.292 | 3.299 | 580,394 | +0.01(+0.29%) |
Apr 23, 2009 | 3.305 | 3.305 | 3.252 | 3.289 | 354,771 | +0.02(+0.48%) |
Apr 22, 2009 | 3.242 | 3.330 | 3.230 | 3.274 | 410,213 | -0.00(-0.00%) |
Apr 21, 2009 | 3.230 | 3.296 | 3.220 | 3.274 | 389,870 | -0.04(-1.14%) |
Apr 20, 2009 | 3.358 | 3.358 | 3.270 | 3.311 | 586,124 | -0.07(-1.95%) |
Apr 17, 2009 | 3.362 | 3.380 | 3.321 | 3.377 | 520,050 | +0.05(+1.42%) |
Apr 16, 2009 | 3.305 | 3.333 | 3.248 | 3.330 | 618,724 | +0.06(+1.83%) |
Apr 15, 2009 | 3.226 | 3.270 | 3.198 | 3.270 | 405,139 | +0.05(+1.46%) |
Apr 14, 2009 | 3.223 | 3.245 | 3.192 | 3.223 | 257,262 | -0.02(-0.49%) |
Apr 13, 2009 | 3.289 | 3.289 | 3.186 | 3.239 | 527,158 | -0.06(-1.81%) |
Apr 09, 2009 | 3.226 | 3.299 | 3.205 | 3.299 | 392,318 | +0.16(+5.21%) |
Apr 08, 2009 | 3.073 | 3.139 | 3.070 | 3.135 | 300,192 | +0.07(+2.36%) |
Apr 07, 2009 | 3.041 | 3.104 | 3.041 | 3.063 | 354,010 | -0.07(-2.21%) |
Apr 06, 2009 | 3.170 | 3.195 | 3.107 | 3.132 | 535,924 | -0.08(-2.64%) |
Apr 03, 2009 | 3.223 | 3.226 | 3.142 | 3.217 | 501,356 | -0.05(-1.44%) |
Apr 02, 2009 | 3.170 | 3.267 | 3.167 | 3.264 | 385,882 | +0.13(+4.00%) |