Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.051 | 6.177 | 5.953 | 5.988 | 438,120 | +0.06(+0.94%) |
Jun 29, 2009 | 5.939 | 6.107 | 5.750 | 5.932 | 294,277 | +0.06(+1.07%) |
Jun 26, 2009 | 5.463 | 5.883 | 5.435 | 5.869 | 870,746 | +0.41(+7.57%) |
Jun 25, 2009 | 5.351 | 5.477 | 5.141 | 5.456 | 278,043 | +0.17(+3.18%) |
Jun 24, 2009 | 5.134 | 5.456 | 5.099 | 5.288 | 450,664 | +0.26(+5.15%) |
Jun 23, 2009 | 5.008 | 5.176 | 4.756 | 5.029 | 435,981 | +0.27(+5.59%) |
Jun 22, 2009 | 5.022 | 5.106 | 4.609 | 4.763 | 510,143 | -0.34(-6.72%) |
Jun 19, 2009 | 5.414 | 5.449 | 5.085 | 5.106 | 439,913 | -0.17(-3.19%) |
Jun 18, 2009 | 5.239 | 5.351 | 5.155 | 5.274 | 128,532 | +0.04(+0.80%) |
Jun 17, 2009 | 5.302 | 5.323 | 5.120 | 5.232 | 351,510 | -0.08(-1.45%) |
Jun 16, 2009 | 5.330 | 5.477 | 5.246 | 5.309 | 296,012 | -0.03(-0.53%) |
Jun 15, 2009 | 5.561 | 5.569 | 5.218 | 5.337 | 368,030 | -0.29(-5.22%) |
Jun 12, 2009 | 5.575 | 5.708 | 5.477 | 5.631 | 276,299 | +0.01(+0.12%) |
Jun 11, 2009 | 5.568 | 5.701 | 5.505 | 5.624 | 237,263 | +0.16(+2.95%) |
Jun 10, 2009 | 5.603 | 5.638 | 5.253 | 5.463 | 343,371 | +0.12(+2.23%) |
Jun 09, 2009 | 5.505 | 5.533 | 5.330 | 5.344 | 200,841 | +0.04(+0.66%) |
Jun 08, 2009 | 5.281 | 5.407 | 5.106 | 5.309 | 234,378 | +0.07(+1.34%) |
Jun 05, 2009 | 5.484 | 5.491 | 5.092 | 5.239 | 223,329 | -0.14(-2.60%) |
Jun 04, 2009 | 5.351 | 5.463 | 5.218 | 5.379 | 200,596 | +0.11(+1.99%) |
Jun 03, 2009 | 5.491 | 5.491 | 4.980 | 5.274 | 421,660 | -0.30(-5.40%) |
Jun 02, 2009 | 5.631 | 5.806 | 5.442 | 5.575 | 384,685 | -0.04(-0.62%) |
Jun 01, 2009 | 5.589 | 5.855 | 5.274 | 5.610 | 429,894 | +0.20(+3.62%) |
May 29, 2009 | 5.225 | 5.638 | 5.225 | 5.414 | 522,367 | +0.23(+4.46%) |
May 28, 2009 | 5.260 | 5.393 | 4.945 | 5.183 | 467,995 | +0.11(+2.07%) |
May 27, 2009 | 5.400 | 5.435 | 5.043 | 5.078 | 274,581 | -0.20(-3.72%) |
May 26, 2009 | 5.015 | 5.428 | 4.847 | 5.274 | 344,788 | +0.16(+3.15%) |
May 22, 2009 | 5.176 | 5.316 | 4.994 | 5.113 | 257,432 | +0.26(+5.34%) |
May 21, 2009 | 5.323 | 5.358 | 4.686 | 4.854 | 711,211 | -0.52(-9.65%) |
May 20, 2009 | 5.204 | 5.736 | 5.092 | 5.372 | 642,283 | +0.32(+6.38%) |
May 19, 2009 | 4.693 | 5.176 | 4.588 | 5.050 | 544,227 | +0.34(+7.29%) |
May 18, 2009 | 4.188 | 4.791 | 4.174 | 4.707 | 449,272 | +0.60(+14.48%) |
May 15, 2009 | 4.335 | 4.335 | 4.097 | 4.111 | 390,396 | -0.22(-5.17%) |
May 14, 2009 | 4.300 | 4.459 | 4.118 | 4.335 | 243,627 | +0.08(+1.98%) |
May 13, 2009 | 4.412 | 4.437 | 4.174 | 4.251 | 422,978 | -0.13(-3.04%) |
May 12, 2009 | 4.356 | 4.489 | 4.223 | 4.384 | 392,551 | +0.22(+5.21%) |
May 11, 2009 | 4.398 | 4.412 | 4.132 | 4.167 | 356,909 | -0.50(-10.66%) |
May 08, 2009 | 3.999 | 4.728 | 3.999 | 4.665 | 672,044 | +0.81(+21.09%) |
May 07, 2009 | 4.034 | 4.202 | 3.705 | 3.852 | 357,038 | +0.06(+1.48%) |
May 06, 2009 | 3.845 | 3.943 | 3.544 | 3.796 | 534,543 | +0.04(+0.93%) |
May 05, 2009 | 4.034 | 4.083 | 3.656 | 3.761 | 399,256 | -0.30(-7.41%) |
May 04, 2009 | 4.013 | 4.069 | 3.870 | 4.062 | 323,427 | +0.18(+4.50%) |
May 01, 2009 | 3.754 | 4.076 | 3.705 | 3.887 | 450,874 | +0.11(+2.97%) |
Apr 30, 2009 | 3.887 | 4.006 | 3.747 | 3.775 | 356,894 | -0.06(-1.64%) |
Apr 29, 2009 | 3.747 | 3.866 | 3.698 | 3.838 | 262,676 | +0.20(+5.38%) |
Apr 28, 2009 | 3.565 | 3.803 | 3.404 | 3.642 | 241,030 | +0.04(+0.97%) |
Apr 27, 2009 | 3.768 | 3.810 | 3.600 | 3.607 | 365,870 | -0.26(-6.70%) |
Apr 24, 2009 | 3.922 | 3.936 | 3.642 | 3.866 | 392,630 | +0.01(+0.36%) |
Apr 23, 2009 | 3.838 | 3.922 | 3.726 | 3.852 | 287,824 | +0.18(+4.76%) |
Apr 22, 2009 | 3.852 | 3.922 | 3.642 | 3.677 | 268,446 | -0.18(-4.55%) |
Apr 21, 2009 | 3.551 | 3.956 | 3.551 | 3.852 | 365,879 | +0.41(+11.79%) |
Apr 20, 2009 | 3.817 | 3.838 | 3.439 | 3.446 | 514,240 | -0.47(-11.99%) |
Apr 17, 2009 | 3.747 | 4.160 | 3.544 | 3.915 | 522,973 | +0.18(+4.68%) |
Apr 16, 2009 | 3.187 | 3.936 | 3.187 | 3.740 | 823,128 | +0.60(+19.20%) |
Apr 15, 2009 | 2.851 | 3.138 | 2.844 | 3.138 | 315,280 | +0.27(+9.27%) |
Apr 14, 2009 | 2.907 | 3.026 | 2.809 | 2.872 | 401,356 | -0.14(-4.65%) |
Apr 13, 2009 | 2.991 | 3.054 | 2.823 | 3.012 | 214,861 | -0.02(-0.69%) |
Apr 09, 2009 | 2.844 | 3.033 | 2.725 | 3.033 | 386,346 | +0.34(+12.76%) |
Apr 08, 2009 | 2.472 | 3.012 | 2.472 | 2.689 | 223,869 | +0.24(+9.71%) |
Apr 07, 2009 | 2.570 | 2.605 | 2.451 | 2.451 | 156,318 | -0.20(-7.65%) |
Apr 06, 2009 | 2.689 | 2.746 | 2.528 | 2.654 | 271,657 | -0.10(-3.56%) |
Apr 03, 2009 | 2.795 | 2.795 | 2.619 | 2.753 | 122,390 | -0.04(-1.50%) |
Apr 02, 2009 | 2.704 | 2.914 | 2.696 | 2.795 | 270,336 | +0.20(+7.55%) |