Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.207 | 5.257 | 5.189 | 5.207 | 29,374 | -0.04(-0.69%) |
Jun 29, 2009 | 5.207 | 5.243 | 5.207 | 5.243 | 15,122 | +0.03(+0.61%) |
Jun 26, 2009 | 5.166 | 5.212 | 5.166 | 5.212 | 38,837 | +0.03(+0.62%) |
Jun 25, 2009 | 5.221 | 5.228 | 5.171 | 5.180 | 76,294 | -0.03(-0.61%) |
Jun 24, 2009 | 5.175 | 5.212 | 5.171 | 5.212 | 45,388 | +0.04(+0.79%) |
Jun 23, 2009 | 5.207 | 5.212 | 5.162 | 5.171 | 26,527 | -0.03(-0.53%) |
Jun 22, 2009 | 5.212 | 5.234 | 5.190 | 5.198 | 54,805 | -0.00(-0.09%) |
Jun 19, 2009 | 5.157 | 5.207 | 5.139 | 5.202 | 55,211 | +0.03(+0.62%) |
Jun 18, 2009 | 5.202 | 5.202 | 5.157 | 5.171 | 64,777 | +0.01(+0.18%) |
Jun 17, 2009 | 5.184 | 5.197 | 5.143 | 5.161 | 60,324 | -0.01(-0.26%) |
Jun 16, 2009 | 5.125 | 5.189 | 5.121 | 5.175 | 69,472 | +0.04(+0.71%) |
Jun 15, 2009 | 5.093 | 5.193 | 5.089 | 5.139 | 109,924 | -0.07(-1.40%) |
Jun 12, 2009 | 5.234 | 5.266 | 5.193 | 5.212 | 94,141 | -0.04(-0.78%) |
Jun 11, 2009 | 5.202 | 5.253 | 5.198 | 5.253 | 60,119 | +0.02(+0.35%) |
Jun 10, 2009 | 5.248 | 5.289 | 5.221 | 5.234 | 161,921 | -0.04(-0.69%) |
Jun 09, 2009 | 5.257 | 5.339 | 5.253 | 5.271 | 89,968 | +0.01(+0.26%) |
Jun 08, 2009 | 5.293 | 5.312 | 5.253 | 5.257 | 75,536 | -0.07(-1.37%) |
Jun 05, 2009 | 5.362 | 5.362 | 5.330 | 5.330 | 58,232 | -0.01(-0.17%) |
Jun 04, 2009 | 5.366 | 5.366 | 5.289 | 5.339 | 81,547 | -0.02(-0.34%) |
Jun 03, 2009 | 5.353 | 5.407 | 5.303 | 5.357 | 124,991 | -0.00(-0.08%) |
Jun 02, 2009 | 5.325 | 5.362 | 5.289 | 5.362 | 116,898 | +0.10(+1.99%) |
Jun 01, 2009 | 5.262 | 5.275 | 5.225 | 5.257 | 49,338 | +0.01(+0.26%) |
May 29, 2009 | 5.253 | 5.253 | 5.212 | 5.243 | 47,210 | +0.00(+0.09%) |
May 28, 2009 | 5.289 | 5.289 | 5.216 | 5.239 | 83,746 | -0.06(-1.12%) |
May 27, 2009 | 5.316 | 5.316 | 5.234 | 5.298 | 113,013 | +0.00(+0.00%) |
May 26, 2009 | 5.280 | 5.303 | 5.216 | 5.298 | 88,103 | +0.03(+0.52%) |
May 22, 2009 | 5.230 | 5.275 | 5.216 | 5.271 | 58,146 | +0.05(+0.96%) |
May 21, 2009 | 5.221 | 5.248 | 5.212 | 5.221 | 118,286 | +0.00(+0.00%) |
May 20, 2009 | 5.184 | 5.225 | 5.184 | 5.221 | 63,523 | +0.05(+1.06%) |
May 19, 2009 | 5.189 | 5.189 | 5.161 | 5.166 | 43,116 | -0.02(-0.44%) |
May 18, 2009 | 5.130 | 5.189 | 5.123 | 5.189 | 26,691 | +0.07(+1.42%) |
May 15, 2009 | 5.043 | 5.125 | 5.043 | 5.116 | 85,572 | +0.05(+0.99%) |
May 14, 2009 | 5.057 | 5.075 | 5.020 | 5.066 | 67,442 | -0.00(-0.09%) |
May 13, 2009 | 5.125 | 5.125 | 5.061 | 5.070 | 80,279 | -0.07(-1.42%) |
May 12, 2009 | 5.098 | 5.161 | 5.098 | 5.143 | 94,191 | +0.05(+0.89%) |
May 11, 2009 | 5.107 | 5.107 | 5.075 | 5.098 | 39,689 | +0.01(+0.18%) |
May 08, 2009 | 5.089 | 5.107 | 5.066 | 5.089 | 85,355 | +0.02(+0.36%) |
May 07, 2009 | 5.070 | 5.089 | 5.066 | 5.070 | 84,276 | +0.00(+0.00%) |
May 06, 2009 | 5.039 | 5.089 | 5.029 | 5.070 | 89,738 | +0.04(+0.72%) |
May 05, 2009 | 5.020 | 5.052 | 4.998 | 5.034 | 125,488 | +0.00(+0.09%) |
May 04, 2009 | 5.007 | 5.029 | 5.007 | 5.029 | 133,949 | +0.06(+1.28%) |
May 01, 2009 | 4.893 | 4.975 | 4.888 | 4.966 | 99,042 | +0.06(+1.21%) |
Apr 30, 2009 | 4.907 | 4.925 | 4.897 | 4.907 | 49,042 | +0.01(+0.28%) |
Apr 29, 2009 | 4.879 | 4.902 | 4.879 | 4.893 | 47,871 | +0.01(+0.28%) |
Apr 28, 2009 | 4.820 | 4.879 | 4.820 | 4.879 | 107,527 | +0.01(+0.19%) |
Apr 27, 2009 | 4.897 | 4.902 | 4.870 | 4.870 | 48,818 | -0.01(-0.28%) |
Apr 24, 2009 | 4.861 | 4.902 | 4.861 | 4.884 | 97,478 | -0.02(-0.37%) |
Apr 23, 2009 | 4.870 | 4.929 | 4.849 | 4.902 | 49,982 | +0.05(+1.13%) |
Apr 22, 2009 | 4.870 | 4.907 | 4.834 | 4.847 | 52,948 | -0.02(-0.42%) |
Apr 21, 2009 | 4.825 | 4.870 | 4.825 | 4.868 | 24,116 | +0.05(+1.09%) |
Apr 20, 2009 | 4.820 | 4.820 | 4.779 | 4.816 | 30,688 | -0.01(-0.28%) |
Apr 17, 2009 | 4.779 | 4.843 | 4.775 | 4.829 | 95,582 | +0.05(+1.05%) |
Apr 16, 2009 | 4.756 | 4.788 | 4.742 | 4.779 | 28,728 | +0.04(+0.79%) |
Apr 15, 2009 | 4.706 | 4.743 | 4.688 | 4.742 | 42,710 | +0.03(+0.66%) |
Apr 14, 2009 | 4.670 | 4.711 | 4.670 | 4.711 | 34,511 | +0.03(+0.58%) |
Apr 13, 2009 | 4.720 | 4.747 | 4.670 | 4.684 | 36,971 | -0.06(-1.34%) |
Apr 09, 2009 | 4.747 | 4.806 | 4.747 | 4.747 | 24,510 | +0.00(+0.10%) |
Apr 08, 2009 | 4.702 | 4.756 | 4.702 | 4.743 | 70,338 | +0.00(+0.00%) |
Apr 07, 2009 | 4.743 | 4.766 | 4.734 | 4.743 | 74,380 | +0.00(+0.08%) |
Apr 06, 2009 | 4.761 | 4.761 | 4.706 | 4.739 | 77,777 | -0.02(-0.36%) |
Apr 03, 2009 | 4.743 | 4.766 | 4.738 | 4.756 | 41,596 | +0.02(+0.48%) |
Apr 02, 2009 | 4.725 | 4.766 | 4.706 | 4.734 | 76,004 | +0.04(+0.87%) |