Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.080 | 6.170 | 5.940 | 6.080 | 552,223 | +0.02(+0.33%) |
Jun 29, 2009 | 6.090 | 6.200 | 5.990 | 6.060 | 717,295 | -0.04(-0.66%) |
Jun 26, 2009 | 5.790 | 6.110 | 5.765 | 6.100 | 1,472,476 | +0.31(+5.35%) |
Jun 25, 2009 | 5.630 | 5.790 | 5.380 | 5.790 | 694,215 | +0.31(+5.66%) |
Jun 24, 2009 | 5.380 | 5.600 | 5.320 | 5.480 | 485,272 | +0.16(+3.01%) |
Jun 23, 2009 | 5.290 | 5.640 | 5.290 | 5.320 | 750,726 | +0.08(+1.53%) |
Jun 22, 2009 | 5.680 | 5.770 | 5.240 | 5.240 | 1,436,088 | -0.45(-7.91%) |
Jun 19, 2009 | 5.700 | 5.920 | 5.470 | 5.690 | 1,248,675 | +0.11(+1.97%) |
Jun 18, 2009 | 5.640 | 5.770 | 5.510 | 5.580 | 508,439 | -0.12(-2.11%) |
Jun 17, 2009 | 5.530 | 5.880 | 5.450 | 5.700 | 621,793 | +0.14(+2.52%) |
Jun 16, 2009 | 5.730 | 5.867 | 5.535 | 5.560 | 411,299 | -0.08(-1.42%) |
Jun 15, 2009 | 6.000 | 6.050 | 5.510 | 5.640 | 617,778 | -0.40(-6.62%) |
Jun 12, 2009 | 5.830 | 6.160 | 5.800 | 6.040 | 1,018,293 | +0.23(+3.96%) |
Jun 11, 2009 | 5.390 | 5.910 | 5.390 | 5.810 | 890,592 | +0.31(+5.64%) |
Jun 10, 2009 | 5.640 | 5.820 | 5.390 | 5.500 | 498,781 | -0.11(-1.96%) |
Jun 09, 2009 | 5.900 | 5.900 | 5.500 | 5.610 | 1,008,041 | +0.12(+2.19%) |
Jun 08, 2009 | 5.370 | 5.760 | 5.300 | 5.490 | 867,388 | -0.05(-0.90%) |
Jun 05, 2009 | 5.500 | 5.900 | 5.450 | 5.540 | 1,155,629 | +0.11(+2.03%) |
Jun 04, 2009 | 5.170 | 5.480 | 5.160 | 5.430 | 755,203 | +0.26(+5.03%) |
Jun 03, 2009 | 5.100 | 5.190 | 5.000 | 5.170 | 460,057 | +0.05(+0.98%) |
Jun 02, 2009 | 5.130 | 5.230 | 5.080 | 5.120 | 429,244 | +0.02(+0.39%) |
Jun 01, 2009 | 5.170 | 5.260 | 4.970 | 5.100 | 490,882 | -0.07(-1.35%) |
May 29, 2009 | 5.080 | 5.173 | 4.930 | 5.170 | 753,413 | +0.20(+4.02%) |
May 28, 2009 | 5.040 | 5.150 | 4.730 | 4.970 | 771,764 | +0.04(+0.81%) |
May 27, 2009 | 4.520 | 5.150 | 4.410 | 4.930 | 1,153,672 | +0.37(+8.11%) |
May 26, 2009 | 4.400 | 4.680 | 4.270 | 4.560 | 720,276 | +0.26(+6.05%) |
May 22, 2009 | 4.280 | 4.430 | 4.280 | 4.300 | 503,073 | +0.06(+1.42%) |
May 21, 2009 | 4.250 | 4.390 | 4.180 | 4.240 | 546,162 | -0.03(-0.70%) |
May 20, 2009 | 4.230 | 4.460 | 4.200 | 4.270 | 441,881 | +0.01(+0.23%) |
May 19, 2009 | 4.310 | 4.330 | 4.220 | 4.260 | 422,702 | -0.11(-2.52%) |
May 18, 2009 | 4.300 | 4.370 | 4.230 | 4.370 | 299,032 | +0.11(+2.58%) |
May 15, 2009 | 4.370 | 4.470 | 4.220 | 4.260 | 594,668 | -0.06(-1.39%) |
May 14, 2009 | 4.270 | 4.520 | 4.220 | 4.320 | 593,235 | +0.08(+1.89%) |
May 13, 2009 | 4.210 | 4.420 | 4.200 | 4.240 | 576,433 | -0.04(-0.93%) |
May 12, 2009 | 4.490 | 4.490 | 4.190 | 4.280 | 674,019 | -0.17(-3.82%) |
May 11, 2009 | 4.410 | 4.450 | 4.350 | 4.450 | 402,750 | +0.00(+0.00%) |
May 08, 2009 | 4.480 | 4.490 | 4.290 | 4.450 | 442,580 | +0.05(+1.14%) |
May 07, 2009 | 4.670 | 4.950 | 4.360 | 4.400 | 732,452 | -0.14(-3.08%) |
May 06, 2009 | 4.590 | 4.650 | 4.350 | 4.540 | 562,188 | +0.02(+0.44%) |
May 05, 2009 | 4.500 | 4.520 | 4.300 | 4.520 | 706,883 | +0.00(+0.00%) |
May 04, 2009 | 4.450 | 4.660 | 4.430 | 4.520 | 576,208 | +0.12(+2.73%) |
May 01, 2009 | 4.000 | 4.430 | 4.000 | 4.400 | 825,550 | +0.39(+9.73%) |
Apr 30, 2009 | 4.000 | 4.210 | 3.971 | 4.010 | 501,974 | +0.04(+1.01%) |
Apr 29, 2009 | 3.800 | 3.980 | 3.770 | 3.970 | 596,618 | +0.19(+5.03%) |
Apr 28, 2009 | 3.760 | 3.840 | 3.700 | 3.780 | 264,686 | +0.00(+0.00%) |
Apr 27, 2009 | 3.950 | 4.030 | 3.710 | 3.780 | 488,751 | -0.19(-4.79%) |
Apr 24, 2009 | 3.870 | 4.030 | 3.860 | 3.970 | 432,047 | +0.12(+3.12%) |
Apr 23, 2009 | 3.910 | 3.960 | 3.760 | 3.850 | 426,080 | -0.05(-1.28%) |
Apr 22, 2009 | 3.830 | 3.980 | 3.810 | 3.900 | 539,266 | +0.01(+0.26%) |
Apr 21, 2009 | 3.650 | 3.910 | 3.610 | 3.890 | 751,639 | +0.24(+6.58%) |
Apr 20, 2009 | 3.820 | 3.830 | 3.650 | 3.650 | 425,361 | -0.26(-6.65%) |
Apr 17, 2009 | 3.900 | 3.940 | 3.800 | 3.910 | 431,774 | +0.02(+0.51%) |
Apr 16, 2009 | 3.800 | 3.940 | 3.730 | 3.890 | 506,683 | +0.11(+2.91%) |
Apr 15, 2009 | 3.810 | 3.880 | 3.710 | 3.780 | 318,733 | -0.04(-1.05%) |
Apr 14, 2009 | 3.770 | 3.940 | 3.770 | 3.820 | 700,830 | -0.02(-0.52%) |
Apr 13, 2009 | 3.840 | 3.930 | 3.780 | 3.840 | 372,078 | -0.07(-1.79%) |
Apr 09, 2009 | 3.810 | 4.020 | 3.760 | 3.910 | 609,037 | +0.11(+2.89%) |
Apr 08, 2009 | 4.030 | 4.110 | 3.730 | 3.800 | 651,350 | -0.23(-5.71%) |
Apr 07, 2009 | 4.210 | 4.210 | 4.010 | 4.030 | 1,363,295 | -0.26(-6.06%) |
Apr 06, 2009 | 4.300 | 4.450 | 4.200 | 4.290 | 700,884 | -0.08(-1.83%) |
Apr 03, 2009 | 4.430 | 4.430 | 4.160 | 4.370 | 911,826 | -0.08(-1.80%) |
Apr 02, 2009 | 4.260 | 4.520 | 4.140 | 4.450 | 1,299,259 | +0.33(+8.01%) |