Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.896 | 3.896 | 3.821 | 3.862 | 401,820 | -0.01(-0.24%) |
Jun 29, 2009 | 3.808 | 3.871 | 3.771 | 3.871 | 424,686 | +0.07(+1.90%) |
Jun 26, 2009 | 3.724 | 3.805 | 3.720 | 3.799 | 317,900 | +0.06(+1.68%) |
Jun 25, 2009 | 3.637 | 3.736 | 3.632 | 3.736 | 387,028 | +0.16(+4.39%) |
Jun 24, 2009 | 3.538 | 3.595 | 3.526 | 3.579 | 480,964 | +0.06(+1.70%) |
Jun 23, 2009 | 3.538 | 3.573 | 3.369 | 3.519 | 832,369 | -0.01(-0.27%) |
Jun 22, 2009 | 3.654 | 3.670 | 3.529 | 3.529 | 616,012 | -0.16(-4.34%) |
Jun 19, 2009 | 3.777 | 3.793 | 3.664 | 3.689 | 495,740 | -0.11(-2.98%) |
Jun 18, 2009 | 3.837 | 3.849 | 3.799 | 3.802 | 523,134 | -0.03(-0.82%) |
Jun 17, 2009 | 3.821 | 3.840 | 3.780 | 3.834 | 591,938 | +0.01(+0.33%) |
Jun 16, 2009 | 3.786 | 3.884 | 3.764 | 3.821 | 616,919 | +0.08(+2.10%) |
Jun 15, 2009 | 3.758 | 3.771 | 3.727 | 3.742 | 532,191 | -0.04(-1.08%) |
Jun 12, 2009 | 3.720 | 3.802 | 3.711 | 3.783 | 407,071 | +0.06(+1.69%) |
Jun 11, 2009 | 3.746 | 3.764 | 3.702 | 3.720 | 408,971 | -0.02(-0.59%) |
Jun 10, 2009 | 3.827 | 3.827 | 3.727 | 3.742 | 403,583 | -0.04(-1.08%) |
Jun 09, 2009 | 3.768 | 3.796 | 3.752 | 3.783 | 400,299 | +0.03(+0.67%) |
Jun 08, 2009 | 3.724 | 3.771 | 3.695 | 3.758 | 380,673 | +0.02(+0.59%) |
Jun 05, 2009 | 3.758 | 3.771 | 3.670 | 3.736 | 485,508 | +0.09(+2.41%) |
Jun 04, 2009 | 3.670 | 3.692 | 3.595 | 3.648 | 517,966 | -0.02(-0.43%) |
Jun 03, 2009 | 3.733 | 3.733 | 3.651 | 3.664 | 484,881 | -0.10(-2.59%) |
Jun 02, 2009 | 3.821 | 3.846 | 3.724 | 3.761 | 616,980 | -0.03(-0.83%) |
Jun 01, 2009 | 3.852 | 3.959 | 3.783 | 3.793 | 582,667 | +0.01(+0.33%) |
May 29, 2009 | 3.708 | 3.783 | 3.676 | 3.780 | 534,575 | +0.07(+1.95%) |
May 28, 2009 | 3.614 | 3.708 | 3.582 | 3.708 | 397,769 | +0.11(+3.06%) |
May 27, 2009 | 3.614 | 3.626 | 3.576 | 3.598 | 528,382 | -0.02(-0.43%) |
May 26, 2009 | 3.516 | 3.614 | 3.491 | 3.614 | 398,848 | +0.09(+2.50%) |
May 22, 2009 | 3.494 | 3.526 | 3.460 | 3.526 | 366,636 | +0.06(+1.63%) |
May 21, 2009 | 3.551 | 3.551 | 3.460 | 3.469 | 376,899 | -0.11(-2.99%) |
May 20, 2009 | 3.610 | 3.670 | 3.560 | 3.576 | 565,148 | -0.03(-0.78%) |
May 19, 2009 | 3.592 | 3.661 | 3.550 | 3.604 | 742,895 | -0.01(-0.26%) |
May 18, 2009 | 3.469 | 3.614 | 3.457 | 3.614 | 594,172 | +0.20(+5.80%) |
May 15, 2009 | 3.457 | 3.462 | 3.416 | 3.416 | 444,299 | -0.03(-0.82%) |
May 14, 2009 | 3.359 | 3.457 | 3.359 | 3.444 | 382,261 | +0.08(+2.24%) |
May 13, 2009 | 3.431 | 3.434 | 3.369 | 3.369 | 407,533 | -0.11(-3.25%) |
May 12, 2009 | 3.491 | 3.491 | 3.428 | 3.482 | 318,915 | +0.01(+0.34%) |
May 11, 2009 | 3.447 | 3.491 | 3.434 | 3.470 | 518,061 | -0.00(-0.07%) |
May 08, 2009 | 3.500 | 3.529 | 3.457 | 3.472 | 790,011 | +0.03(+0.82%) |
May 07, 2009 | 3.686 | 3.686 | 3.428 | 3.444 | 646,465 | -0.08(-2.32%) |
May 06, 2009 | 3.497 | 3.526 | 3.457 | 3.526 | 441,425 | +0.07(+2.09%) |
May 05, 2009 | 3.516 | 3.519 | 3.394 | 3.453 | 651,824 | -0.05(-1.35%) |
May 04, 2009 | 3.494 | 3.510 | 3.486 | 3.500 | 588,860 | +0.05(+1.46%) |
May 01, 2009 | 3.431 | 3.469 | 3.422 | 3.450 | 502,419 | +0.02(+0.55%) |
Apr 30, 2009 | 3.413 | 3.453 | 3.378 | 3.431 | 616,458 | +0.07(+1.96%) |
Apr 29, 2009 | 3.274 | 3.378 | 3.271 | 3.365 | 666,412 | +0.11(+3.28%) |
Apr 28, 2009 | 3.224 | 3.274 | 3.205 | 3.259 | 352,302 | +0.03(+0.88%) |
Apr 27, 2009 | 3.274 | 3.296 | 3.230 | 3.230 | 504,447 | -0.07(-2.10%) |
Apr 24, 2009 | 3.325 | 3.340 | 3.293 | 3.299 | 580,280 | +0.01(+0.29%) |
Apr 23, 2009 | 3.306 | 3.306 | 3.252 | 3.290 | 354,702 | +0.02(+0.48%) |
Apr 22, 2009 | 3.243 | 3.331 | 3.230 | 3.274 | 410,133 | -0.00(-0.00%) |
Apr 21, 2009 | 3.230 | 3.296 | 3.221 | 3.274 | 389,794 | -0.04(-1.14%) |
Apr 20, 2009 | 3.359 | 3.359 | 3.271 | 3.312 | 586,009 | -0.07(-1.95%) |
Apr 17, 2009 | 3.362 | 3.381 | 3.321 | 3.378 | 519,948 | +0.05(+1.41%) |
Apr 16, 2009 | 3.306 | 3.333 | 3.249 | 3.331 | 618,603 | +0.06(+1.83%) |
Apr 15, 2009 | 3.227 | 3.271 | 3.199 | 3.271 | 405,060 | +0.05(+1.46%) |
Apr 14, 2009 | 3.224 | 3.246 | 3.193 | 3.224 | 257,212 | -0.02(-0.48%) |
Apr 13, 2009 | 3.290 | 3.290 | 3.186 | 3.240 | 527,055 | -0.06(-1.81%) |
Apr 09, 2009 | 3.227 | 3.299 | 3.206 | 3.299 | 392,241 | +0.16(+5.21%) |
Apr 08, 2009 | 3.073 | 3.139 | 3.070 | 3.136 | 300,133 | +0.07(+2.36%) |
Apr 07, 2009 | 3.042 | 3.105 | 3.042 | 3.064 | 353,941 | -0.07(-2.21%) |
Apr 06, 2009 | 3.171 | 3.196 | 3.108 | 3.133 | 535,819 | -0.08(-2.64%) |
Apr 03, 2009 | 3.224 | 3.227 | 3.142 | 3.218 | 501,258 | -0.05(-1.44%) |
Apr 02, 2009 | 3.171 | 3.268 | 3.167 | 3.265 | 385,806 | +0.13(+4.00%) |