Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.750 | 4.920 | 4.750 | 4.800 | 92,925 | +0.07(+1.48%) |
Jun 29, 2009 | 4.540 | 4.860 | 4.540 | 4.730 | 115,464 | +0.29(+6.53%) |
Jun 26, 2009 | 4.340 | 4.620 | 4.280 | 4.440 | 573,051 | +0.09(+2.07%) |
Jun 25, 2009 | 4.280 | 4.460 | 4.260 | 4.350 | 183,348 | +0.27(+6.62%) |
Jun 24, 2009 | 4.400 | 4.640 | 4.020 | 4.080 | 210,010 | -0.28(-6.42%) |
Jun 23, 2009 | 4.550 | 4.630 | 4.350 | 4.360 | 83,447 | -0.16(-3.54%) |
Jun 22, 2009 | 4.690 | 4.690 | 4.490 | 4.520 | 190,708 | -0.29(-6.03%) |
Jun 19, 2009 | 4.830 | 4.850 | 4.730 | 4.810 | 205,501 | +0.11(+2.34%) |
Jun 18, 2009 | 4.630 | 4.770 | 4.550 | 4.700 | 121,773 | +0.07(+1.51%) |
Jun 17, 2009 | 4.790 | 4.790 | 4.520 | 4.630 | 232,393 | -0.10(-2.11%) |
Jun 16, 2009 | 4.800 | 4.990 | 4.500 | 4.730 | 199,112 | -0.02(-0.42%) |
Jun 15, 2009 | 5.090 | 5.140 | 4.550 | 4.750 | 239,340 | -0.43(-8.30%) |
Jun 12, 2009 | 5.080 | 5.190 | 4.820 | 5.180 | 186,103 | +0.09(+1.77%) |
Jun 11, 2009 | 5.110 | 5.200 | 5.000 | 5.090 | 219,125 | +0.00(+0.00%) |
Jun 10, 2009 | 5.160 | 5.160 | 5.000 | 5.090 | 188,114 | +0.08(+1.60%) |
Jun 09, 2009 | 4.780 | 5.050 | 4.700 | 5.010 | 181,895 | +0.28(+5.92%) |
Jun 08, 2009 | 4.840 | 4.930 | 4.710 | 4.730 | 269,401 | -0.33(-6.52%) |
Jun 05, 2009 | 4.740 | 5.140 | 4.730 | 5.060 | 429,809 | +0.43(+9.29%) |
Jun 04, 2009 | 4.440 | 4.630 | 4.150 | 4.630 | 389,530 | +0.21(+4.75%) |
Jun 03, 2009 | 4.400 | 4.490 | 4.110 | 4.420 | 294,102 | +0.08(+1.84%) |
Jun 02, 2009 | 4.970 | 5.000 | 4.120 | 4.340 | 586,927 | -0.90(-17.18%) |
Jun 01, 2009 | 4.670 | 5.250 | 4.550 | 5.240 | 292,751 | +0.77(+17.23%) |
May 29, 2009 | 4.380 | 4.620 | 4.290 | 4.470 | 125,282 | +0.14(+3.23%) |
May 28, 2009 | 4.990 | 5.060 | 4.300 | 4.330 | 270,001 | -0.58(-11.81%) |
May 27, 2009 | 5.220 | 5.390 | 4.850 | 4.910 | 222,050 | -0.28(-5.39%) |
May 26, 2009 | 4.540 | 5.230 | 4.540 | 5.190 | 203,644 | +0.56(+12.10%) |
May 22, 2009 | 4.650 | 4.790 | 4.540 | 4.630 | 106,866 | +0.08(+1.76%) |
May 21, 2009 | 4.310 | 4.670 | 4.160 | 4.550 | 201,497 | +0.14(+3.17%) |
May 20, 2009 | 4.910 | 4.910 | 4.340 | 4.410 | 189,335 | -0.45(-9.26%) |
May 19, 2009 | 4.910 | 4.970 | 4.750 | 4.860 | 133,233 | +0.02(+0.41%) |
May 18, 2009 | 4.280 | 4.850 | 4.280 | 4.840 | 228,743 | +0.65(+15.51%) |
May 15, 2009 | 4.160 | 4.520 | 4.110 | 4.190 | 215,376 | +0.04(+0.96%) |
May 14, 2009 | 3.870 | 4.620 | 3.550 | 4.150 | 230,383 | +0.25(+6.41%) |
May 13, 2009 | 4.710 | 4.710 | 3.900 | 3.900 | 216,095 | -0.90(-18.75%) |
May 12, 2009 | 5.260 | 5.260 | 4.510 | 4.800 | 237,785 | -0.41(-7.87%) |
May 11, 2009 | 5.040 | 5.300 | 4.890 | 5.210 | 287,948 | +0.03(+0.58%) |
May 08, 2009 | 4.520 | 5.180 | 4.390 | 5.180 | 306,595 | +0.88(+20.47%) |
May 07, 2009 | 4.710 | 4.980 | 4.190 | 4.300 | 239,192 | -0.38(-8.12%) |
May 06, 2009 | 4.650 | 4.790 | 4.320 | 4.680 | 231,710 | +0.09(+1.96%) |
May 05, 2009 | 4.290 | 4.590 | 4.220 | 4.590 | 232,972 | +0.25(+5.76%) |
May 04, 2009 | 4.360 | 4.530 | 4.000 | 4.340 | 217,130 | +0.01(+0.23%) |
May 01, 2009 | 3.820 | 4.370 | 3.490 | 4.330 | 505,487 | +0.51(+13.35%) |
Apr 30, 2009 | 3.650 | 3.960 | 3.530 | 3.820 | 300,578 | +0.23(+6.41%) |
Apr 29, 2009 | 3.270 | 3.590 | 3.140 | 3.590 | 302,992 | +0.35(+10.80%) |
Apr 28, 2009 | 2.880 | 3.240 | 2.780 | 3.240 | 167,697 | +0.32(+10.96%) |
Apr 27, 2009 | 3.240 | 3.350 | 2.890 | 2.920 | 354,076 | -0.40(-12.05%) |
Apr 24, 2009 | 3.140 | 3.350 | 3.140 | 3.320 | 173,768 | +0.19(+6.07%) |
Apr 23, 2009 | 3.330 | 3.330 | 3.030 | 3.130 | 192,010 | -0.18(-5.44%) |
Apr 22, 2009 | 3.450 | 3.510 | 3.270 | 3.310 | 225,856 | -0.13(-3.78%) |
Apr 21, 2009 | 3.080 | 3.490 | 2.800 | 3.440 | 273,586 | +0.35(+11.33%) |
Apr 20, 2009 | 3.800 | 3.880 | 3.050 | 3.090 | 332,482 | -0.75(-19.53%) |
Apr 17, 2009 | 3.720 | 3.960 | 3.650 | 3.840 | 273,726 | +0.14(+3.78%) |
Apr 16, 2009 | 3.590 | 3.720 | 3.460 | 3.700 | 123,597 | +0.18(+5.11%) |
Apr 15, 2009 | 3.350 | 3.550 | 3.290 | 3.520 | 163,758 | +0.17(+5.07%) |
Apr 14, 2009 | 3.410 | 3.610 | 3.250 | 3.350 | 151,919 | -0.07(-2.05%) |
Apr 13, 2009 | 3.620 | 3.650 | 3.170 | 3.420 | 354,765 | -0.28(-7.57%) |
Apr 09, 2009 | 3.380 | 3.860 | 3.380 | 3.700 | 246,632 | +0.47(+14.55%) |
Apr 08, 2009 | 3.180 | 3.298 | 3.140 | 3.230 | 85,681 | +0.09(+2.87%) |
Apr 07, 2009 | 3.400 | 3.608 | 3.140 | 3.140 | 170,564 | -0.31(-8.99%) |
Apr 06, 2009 | 3.080 | 3.470 | 2.910 | 3.450 | 203,773 | +0.32(+10.22%) |
Apr 03, 2009 | 3.150 | 3.180 | 3.010 | 3.130 | 168,845 | -0.03(-0.95%) |
Apr 02, 2009 | 2.720 | 3.160 | 2.720 | 3.160 | 400,223 | +0.54(+20.61%) |