Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.046 | 4.046 | 3.947 | 4.004 | 844,439 | -0.05(-1.28%) |
Jun 29, 2009 | 3.980 | 4.058 | 3.980 | 4.056 | 709,057 | +0.02(+0.52%) |
Jun 26, 2009 | 4.042 | 4.067 | 4.004 | 4.034 | 683,348 | +0.01(+0.23%) |
Jun 25, 2009 | 3.973 | 4.025 | 3.950 | 4.025 | 842,717 | +0.08(+2.15%) |
Jun 24, 2009 | 3.964 | 3.985 | 3.896 | 3.940 | 920,491 | -0.02(-0.42%) |
Jun 23, 2009 | 3.954 | 3.997 | 3.929 | 3.957 | 1,030,266 | +0.04(+0.96%) |
Jun 22, 2009 | 3.905 | 3.959 | 3.865 | 3.919 | 694,286 | +0.00(+0.00%) |
Jun 19, 2009 | 3.886 | 3.945 | 3.853 | 3.919 | 931,391 | +0.04(+0.97%) |
Jun 18, 2009 | 3.842 | 3.898 | 3.797 | 3.882 | 897,656 | +0.07(+1.73%) |
Jun 17, 2009 | 3.867 | 3.900 | 3.799 | 3.816 | 884,954 | -0.03(-0.67%) |
Jun 16, 2009 | 3.917 | 3.917 | 3.835 | 3.842 | 568,252 | -0.04(-0.97%) |
Jun 15, 2009 | 3.851 | 3.882 | 3.832 | 3.879 | 570,118 | +0.00(+0.00%) |
Jun 12, 2009 | 3.853 | 3.905 | 3.827 | 3.879 | 804,349 | +0.03(+0.67%) |
Jun 11, 2009 | 3.842 | 3.885 | 3.829 | 3.853 | 563,559 | +0.02(+0.49%) |
Jun 10, 2009 | 3.853 | 3.867 | 3.790 | 3.835 | 941,350 | -0.01(-0.22%) |
Jun 09, 2009 | 3.907 | 3.907 | 3.837 | 3.843 | 896,542 | -0.03(-0.88%) |
Jun 08, 2009 | 3.858 | 3.884 | 3.825 | 3.877 | 675,990 | -0.02(-0.54%) |
Jun 05, 2009 | 3.929 | 3.929 | 3.858 | 3.898 | 699,310 | +0.01(+0.36%) |
Jun 04, 2009 | 3.818 | 3.884 | 3.787 | 3.884 | 1,141,537 | +0.10(+2.67%) |
Jun 03, 2009 | 3.752 | 3.783 | 3.729 | 3.783 | 523,430 | +0.01(+0.37%) |
Jun 02, 2009 | 3.797 | 3.813 | 3.755 | 3.769 | 816,103 | -0.02(-0.56%) |
Jun 01, 2009 | 3.792 | 3.851 | 3.769 | 3.790 | 963,332 | +0.05(+1.26%) |
May 29, 2009 | 3.703 | 3.755 | 3.693 | 3.743 | 837,187 | +0.06(+1.73%) |
May 28, 2009 | 3.667 | 3.700 | 3.599 | 3.679 | 722,911 | +0.05(+1.49%) |
May 27, 2009 | 3.757 | 3.771 | 3.566 | 3.625 | 2,203,646 | -0.10(-2.71%) |
May 26, 2009 | 3.771 | 3.832 | 3.707 | 3.726 | 1,131,849 | -0.06(-1.61%) |
May 22, 2009 | 3.792 | 3.832 | 3.773 | 3.787 | 532,570 | +0.00(+0.12%) |
May 21, 2009 | 3.830 | 3.837 | 3.783 | 3.783 | 745,194 | -0.05(-1.41%) |
May 20, 2009 | 3.797 | 3.867 | 3.787 | 3.837 | 740,901 | +0.06(+1.62%) |
May 19, 2009 | 3.759 | 3.804 | 3.752 | 3.776 | 741,122 | +0.03(+0.69%) |
May 18, 2009 | 3.792 | 3.827 | 3.736 | 3.750 | 864,864 | -0.04(-1.12%) |
May 15, 2009 | 3.787 | 3.820 | 3.766 | 3.792 | 641,945 | +0.02(+0.44%) |
May 14, 2009 | 3.780 | 3.827 | 3.705 | 3.776 | 900,508 | +0.03(+0.69%) |
May 13, 2009 | 3.797 | 3.835 | 3.747 | 3.750 | 962,741 | -0.05(-1.42%) |
May 12, 2009 | 3.837 | 3.849 | 3.790 | 3.804 | 817,701 | -0.03(-0.80%) |
May 11, 2009 | 3.787 | 3.842 | 3.776 | 3.835 | 856,971 | +0.04(+0.93%) |
May 08, 2009 | 3.870 | 3.903 | 3.799 | 3.799 | 971,872 | -0.05(-1.34%) |
May 07, 2009 | 3.882 | 3.891 | 3.839 | 3.851 | 816,604 | -0.01(-0.30%) |
May 06, 2009 | 3.856 | 3.870 | 3.825 | 3.863 | 991,264 | +0.02(+0.49%) |
May 05, 2009 | 3.835 | 3.867 | 3.826 | 3.844 | 765,564 | +0.00(+0.00%) |
May 04, 2009 | 3.850 | 3.874 | 3.823 | 3.844 | 1,089,366 | -0.04(-0.97%) |
May 01, 2009 | 3.898 | 3.917 | 3.863 | 3.882 | 657,919 | +0.00(+0.06%) |
Apr 30, 2009 | 3.947 | 3.962 | 3.851 | 3.879 | 859,479 | +0.01(+0.18%) |
Apr 29, 2009 | 3.837 | 3.914 | 3.832 | 3.872 | 721,368 | +0.07(+1.92%) |
Apr 28, 2009 | 3.785 | 3.853 | 3.785 | 3.799 | 755,617 | -0.04(-0.92%) |
Apr 27, 2009 | 3.787 | 3.893 | 3.745 | 3.835 | 1,004,846 | +0.03(+0.87%) |
Apr 24, 2009 | 3.771 | 3.837 | 3.771 | 3.802 | 806,283 | +0.03(+0.87%) |
Apr 23, 2009 | 3.907 | 3.907 | 3.743 | 3.769 | 1,651,641 | -0.13(-3.44%) |
Apr 22, 2009 | 3.917 | 3.962 | 3.896 | 3.903 | 889,826 | -0.06(-1.43%) |
Apr 21, 2009 | 3.962 | 3.966 | 3.849 | 3.959 | 1,028,680 | -0.04(-1.00%) |
Apr 20, 2009 | 3.994 | 4.058 | 3.938 | 3.999 | 704,475 | -0.01(-0.29%) |
Apr 17, 2009 | 4.044 | 4.044 | 3.983 | 4.011 | 834,063 | -0.01(-0.29%) |
Apr 16, 2009 | 3.987 | 4.042 | 3.962 | 4.023 | 809,306 | +0.07(+1.73%) |
Apr 15, 2009 | 3.919 | 3.990 | 3.896 | 3.954 | 802,398 | +0.06(+1.45%) |
Apr 14, 2009 | 3.905 | 3.976 | 3.884 | 3.898 | 672,789 | -0.01(-0.24%) |
Apr 13, 2009 | 3.990 | 4.023 | 3.898 | 3.907 | 1,119,045 | -0.11(-2.81%) |
Apr 09, 2009 | 4.114 | 4.114 | 3.969 | 4.020 | 1,720,862 | -0.05(-1.16%) |
Apr 08, 2009 | 4.042 | 4.070 | 3.978 | 4.067 | 671,688 | +0.07(+1.65%) |
Apr 07, 2009 | 3.985 | 4.002 | 3.919 | 4.002 | 496,369 | -0.01(-0.23%) |
Apr 06, 2009 | 3.976 | 4.011 | 3.891 | 4.011 | 539,069 | +0.00(+0.06%) |
Apr 03, 2009 | 3.980 | 4.063 | 3.964 | 4.009 | 688,611 | -0.01(-0.29%) |
Apr 02, 2009 | 4.009 | 4.051 | 3.971 | 4.020 | 1,259,605 | +0.08(+2.03%) |