Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.479 | 6.385 | 5.479 | 6.148 | 78,195 | +0.80(+14.92%) |
Jun 29, 2009 | 4.854 | 5.501 | 4.854 | 5.350 | 41,695 | -0.02(-0.40%) |
Jun 26, 2009 | 5.339 | 5.371 | 5.339 | 5.371 | 1,468 | +0.04(+0.81%) |
Jun 25, 2009 | 5.285 | 5.339 | 5.231 | 5.328 | 18,635 | +0.04(+0.82%) |
Jun 24, 2009 | 5.328 | 5.339 | 5.156 | 5.285 | 17,934 | +0.10(+1.87%) |
Jun 23, 2009 | 5.253 | 5.263 | 4.951 | 5.188 | 33,941 | -0.02(-0.41%) |
Jun 22, 2009 | 4.961 | 5.253 | 4.961 | 5.210 | 5,933 | -0.09(-1.63%) |
Jun 19, 2009 | 5.199 | 5.296 | 5.048 | 5.296 | 6,860 | +0.05(+1.03%) |
Jun 18, 2009 | 5.177 | 5.253 | 5.177 | 5.242 | 2,910 | +0.00(+0.00%) |
Jun 17, 2009 | 5.188 | 5.242 | 5.177 | 5.242 | 1,761 | +0.06(+1.25%) |
Jun 16, 2009 | 5.177 | 5.242 | 5.177 | 5.177 | 13,912 | +0.05(+0.95%) |
Jun 15, 2009 | 5.091 | 5.220 | 5.091 | 5.129 | 5,516 | -0.12(-2.36%) |
Jun 12, 2009 | 5.285 | 5.285 | 5.037 | 5.253 | 927 | -0.01(-0.20%) |
Jun 11, 2009 | 5.285 | 5.382 | 5.263 | 5.263 | 8,344 | -0.02(-0.41%) |
Jun 10, 2009 | 4.961 | 5.382 | 4.961 | 5.285 | 12,122 | +0.41(+8.41%) |
Jun 09, 2009 | 4.961 | 4.961 | 4.875 | 4.875 | 649 | -0.06(-1.31%) |
Jun 08, 2009 | 5.080 | 5.236 | 4.821 | 4.940 | 9,183 | -0.14(-2.76%) |
Jun 05, 2009 | 5.112 | 5.328 | 5.080 | 5.080 | 12,609 | -0.11(-2.08%) |
Jun 04, 2009 | 5.339 | 5.339 | 5.182 | 5.188 | 6,026 | -0.15(-2.83%) |
Jun 03, 2009 | 5.231 | 5.339 | 5.231 | 5.339 | 4,450 | -0.04(-0.80%) |
Jun 02, 2009 | 5.339 | 5.393 | 5.231 | 5.382 | 14,502 | -0.01(-0.20%) |
Jun 01, 2009 | 5.511 | 5.522 | 5.307 | 5.393 | 20,568 | -0.01(-0.20%) |
May 29, 2009 | 5.177 | 5.404 | 5.177 | 5.404 | 1,158 | +0.23(+4.37%) |
May 28, 2009 | 5.156 | 5.177 | 5.134 | 5.177 | 1,622 | +0.04(+0.84%) |
May 27, 2009 | 5.091 | 5.231 | 4.854 | 5.134 | 29,746 | -0.08(-1.45%) |
May 26, 2009 | 5.229 | 5.328 | 5.134 | 5.210 | 14,362 | -0.03(-0.62%) |
May 22, 2009 | 5.393 | 5.425 | 5.231 | 5.242 | 40,318 | -0.15(-2.80%) |
May 21, 2009 | 5.177 | 5.436 | 5.177 | 5.393 | 28,210 | +0.18(+3.52%) |
May 20, 2009 | 5.307 | 5.393 | 5.177 | 5.210 | 17,285 | -0.08(-1.43%) |
May 19, 2009 | 5.274 | 5.382 | 5.123 | 5.285 | 21,625 | +0.26(+5.15%) |
May 18, 2009 | 5.231 | 5.770 | 5.013 | 5.026 | 7,024 | -0.19(-3.72%) |
May 15, 2009 | 5.382 | 5.382 | 4.886 | 5.220 | 5,018 | -0.28(-5.10%) |
May 14, 2009 | 5.339 | 5.501 | 5.339 | 5.501 | 2,781 | +0.17(+3.24%) |
May 13, 2009 | 5.404 | 5.425 | 5.317 | 5.328 | 15,534 | -0.11(-1.98%) |
May 12, 2009 | 5.501 | 5.501 | 5.350 | 5.436 | 17,604 | +0.04(+0.80%) |
May 11, 2009 | 5.263 | 5.673 | 5.199 | 5.393 | 27,801 | +0.14(+2.67%) |
May 08, 2009 | 5.123 | 5.253 | 5.051 | 5.253 | 5,507 | +0.13(+2.53%) |
May 07, 2009 | 5.123 | 5.263 | 5.026 | 5.123 | 17,528 | -0.10(-1.86%) |
May 06, 2009 | 5.123 | 5.220 | 4.994 | 5.220 | 7,571 | +0.10(+1.90%) |
May 05, 2009 | 5.102 | 5.123 | 4.713 | 5.123 | 47,124 | +0.09(+1.89%) |
May 04, 2009 | 4.810 | 5.328 | 4.659 | 5.028 | 103,816 | +0.93(+22.68%) |
May 01, 2009 | 4.042 | 4.314 | 3.829 | 4.099 | 8,058 | +0.06(+1.39%) |
Apr 30, 2009 | 4.002 | 4.196 | 4.002 | 4.042 | 7,556 | +0.16(+4.11%) |
Apr 29, 2009 | 3.991 | 3.991 | 3.883 | 3.883 | 3,432 | -0.11(-2.70%) |
Apr 28, 2009 | 3.969 | 3.991 | 3.969 | 3.991 | 554 | +0.16(+4.23%) |
Apr 27, 2009 | 3.904 | 4.012 | 3.786 | 3.829 | 2,410 | -0.09(-2.37%) |
Apr 24, 2009 | 3.904 | 3.922 | 3.904 | 3.922 | 1,205 | -0.02(-0.38%) |
Apr 23, 2009 | 4.012 | 4.152 | 3.937 | 3.937 | 15,390 | -0.09(-2.14%) |
Apr 22, 2009 | 4.045 | 4.045 | 3.937 | 4.023 | 1,761 | +0.09(+2.19%) |
Apr 21, 2009 | 3.926 | 3.937 | 3.894 | 3.937 | 3,847 | +0.05(+1.39%) |
Apr 20, 2009 | 3.980 | 3.991 | 3.883 | 3.883 | 15,205 | -0.03(-0.83%) |
Apr 17, 2009 | 3.810 | 3.915 | 3.810 | 3.915 | 649 | +0.09(+2.43%) |
Apr 16, 2009 | 3.926 | 3.926 | 3.807 | 3.822 | 811 | +0.02(+0.40%) |
Apr 15, 2009 | 3.840 | 3.926 | 3.786 | 3.807 | 3,271 | -0.00(-0.00%) |
Apr 13, 2009 | 3.807 | 3.807 | 3.807 | 3.807 | 0 | -0.24(-6.03%) |
Apr 09, 2009 | 4.088 | 4.196 | 4.052 | 4.052 | 1,947 | -0.14(-3.42%) |
Apr 08, 2009 | 4.196 | 4.196 | 4.196 | 4.196 | 1,045 | +0.01(+0.26%) |
Apr 07, 2009 | 3.915 | 4.185 | 3.915 | 4.185 | 1,437 | +0.19(+4.86%) |
Apr 06, 2009 | 4.196 | 4.196 | 3.894 | 3.991 | 1,668 | -0.10(-2.37%) |
Apr 03, 2009 | 4.314 | 4.314 | 4.088 | 4.088 | 5,331 | -0.22(-5.01%) |
Apr 02, 2009 | 4.293 | 4.314 | 4.103 | 4.303 | 9,364 | +0.12(+2.84%) |