Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.975 | 5.023 | 4.908 | 4.908 | 33,847 | -0.05(-0.97%) |
Jun 29, 2009 | 4.792 | 4.994 | 4.734 | 4.956 | 37,780 | +0.15(+3.21%) |
Jun 26, 2009 | 4.619 | 5.119 | 4.590 | 4.802 | 452,999 | +0.16(+3.53%) |
Jun 25, 2009 | 4.571 | 4.638 | 4.571 | 4.638 | 48,679 | +0.10(+2.12%) |
Jun 24, 2009 | 4.552 | 4.917 | 4.311 | 4.542 | 98,066 | +0.05(+1.07%) |
Jun 23, 2009 | 4.706 | 4.706 | 4.465 | 4.494 | 37,754 | -0.15(-3.31%) |
Jun 22, 2009 | 4.927 | 4.975 | 4.648 | 4.648 | 57,678 | -0.26(-5.29%) |
Jun 19, 2009 | 4.773 | 5.023 | 4.773 | 4.908 | 82,686 | +0.01(+0.20%) |
Jun 18, 2009 | 5.206 | 5.206 | 4.840 | 4.898 | 108,916 | -0.33(-6.26%) |
Jun 17, 2009 | 5.533 | 5.533 | 5.062 | 5.225 | 70,425 | -0.31(-5.57%) |
Jun 16, 2009 | 6.159 | 6.207 | 5.485 | 5.533 | 70,245 | -0.56(-9.16%) |
Jun 15, 2009 | 5.533 | 6.428 | 5.533 | 6.091 | 162,519 | +0.61(+11.05%) |
Jun 12, 2009 | 5.341 | 5.581 | 5.331 | 5.485 | 108,403 | +0.13(+2.52%) |
Jun 11, 2009 | 5.293 | 5.408 | 5.293 | 5.350 | 61,998 | +0.04(+0.72%) |
Jun 10, 2009 | 5.312 | 5.389 | 5.293 | 5.312 | 102,359 | +0.06(+1.10%) |
Jun 09, 2009 | 5.331 | 5.341 | 5.245 | 5.254 | 54,458 | -0.07(-1.27%) |
Jun 08, 2009 | 5.398 | 5.427 | 5.321 | 5.321 | 31,290 | -0.07(-1.25%) |
Jun 05, 2009 | 5.273 | 5.398 | 5.129 | 5.389 | 31,206 | +0.19(+3.70%) |
Jun 04, 2009 | 5.091 | 5.273 | 4.975 | 5.196 | 52,971 | +0.14(+2.86%) |
Jun 03, 2009 | 4.994 | 5.081 | 4.908 | 5.052 | 34,059 | +0.02(+0.38%) |
Jun 02, 2009 | 5.139 | 5.331 | 5.033 | 5.033 | 82,071 | -0.12(-2.24%) |
Jun 01, 2009 | 4.715 | 5.177 | 4.677 | 5.148 | 71,799 | +0.43(+9.18%) |
May 29, 2009 | 4.629 | 4.715 | 4.523 | 4.715 | 47,351 | +0.03(+0.62%) |
May 28, 2009 | 4.879 | 4.898 | 4.638 | 4.686 | 58,766 | -0.17(-3.56%) |
May 27, 2009 | 4.715 | 4.946 | 4.715 | 4.860 | 20,333 | +0.13(+2.64%) |
May 26, 2009 | 4.475 | 4.773 | 4.475 | 4.734 | 27,197 | +0.15(+3.36%) |
May 22, 2009 | 4.706 | 4.715 | 4.427 | 4.581 | 58,045 | -0.09(-1.86%) |
May 21, 2009 | 4.783 | 4.908 | 4.657 | 4.667 | 51,834 | -0.14(-3.00%) |
May 20, 2009 | 4.677 | 5.081 | 4.677 | 4.811 | 51,485 | +0.18(+3.95%) |
May 19, 2009 | 4.157 | 4.638 | 4.157 | 4.629 | 42,818 | +0.47(+11.34%) |
May 18, 2009 | 4.013 | 4.196 | 4.013 | 4.157 | 11,685 | +0.18(+4.60%) |
May 15, 2009 | 4.138 | 4.157 | 3.945 | 3.974 | 29,072 | -0.20(-4.84%) |
May 14, 2009 | 3.984 | 4.205 | 3.859 | 4.176 | 32,398 | +0.13(+3.33%) |
May 13, 2009 | 4.196 | 4.273 | 4.042 | 4.042 | 84,779 | -0.24(-5.62%) |
May 12, 2009 | 4.398 | 4.504 | 4.147 | 4.282 | 45,454 | -0.08(-1.77%) |
May 11, 2009 | 4.119 | 4.590 | 4.119 | 4.359 | 42,251 | -0.08(-1.74%) |
May 08, 2009 | 3.368 | 4.590 | 3.368 | 4.436 | 123,091 | +0.30(+7.21%) |
May 07, 2009 | 4.301 | 4.301 | 3.763 | 4.138 | 63,844 | -0.05(-1.15%) |
May 06, 2009 | 4.109 | 4.378 | 4.109 | 4.186 | 57,336 | +0.12(+2.84%) |
May 05, 2009 | 3.936 | 4.138 | 3.811 | 4.071 | 44,445 | +0.13(+3.17%) |
May 04, 2009 | 3.859 | 3.945 | 3.849 | 3.945 | 63,874 | +0.19(+5.13%) |
May 01, 2009 | 3.560 | 3.763 | 3.426 | 3.753 | 54,532 | +0.23(+6.56%) |
Apr 30, 2009 | 3.195 | 3.609 | 3.156 | 3.522 | 79,754 | +0.41(+13.31%) |
Apr 29, 2009 | 3.002 | 3.118 | 2.973 | 3.108 | 128,996 | +0.04(+1.25%) |
Apr 28, 2009 | 3.127 | 3.195 | 2.887 | 3.070 | 210,570 | -0.06(-1.85%) |
Apr 27, 2009 | 3.272 | 3.330 | 3.118 | 3.127 | 108,288 | -0.07(-2.11%) |
Apr 24, 2009 | 3.233 | 3.339 | 3.137 | 3.195 | 115,147 | +0.01(+0.30%) |
Apr 23, 2009 | 3.378 | 3.387 | 3.060 | 3.185 | 71,041 | -0.14(-4.34%) |
Apr 22, 2009 | 3.079 | 3.512 | 3.079 | 3.330 | 129,676 | +0.15(+4.85%) |
Apr 21, 2009 | 3.089 | 3.310 | 2.916 | 3.176 | 37,349 | -0.03(-0.90%) |
Apr 20, 2009 | 3.589 | 3.589 | 3.185 | 3.204 | 25,055 | -0.44(-12.14%) |
Apr 17, 2009 | 3.637 | 3.686 | 3.532 | 3.647 | 44,529 | +0.02(+0.53%) |
Apr 16, 2009 | 3.609 | 3.657 | 3.512 | 3.628 | 13,545 | +0.07(+1.89%) |
Apr 15, 2009 | 3.609 | 3.657 | 3.541 | 3.560 | 10,166 | +0.01(+0.27%) |
Apr 14, 2009 | 3.570 | 3.657 | 3.522 | 3.551 | 24,788 | -0.05(-1.34%) |
Apr 13, 2009 | 3.301 | 3.599 | 3.195 | 3.599 | 44,484 | +0.32(+9.68%) |
Apr 09, 2009 | 3.031 | 3.291 | 2.945 | 3.281 | 75,087 | +0.30(+10.00%) |
Apr 08, 2009 | 2.964 | 3.012 | 2.925 | 2.983 | 4,381 | +0.04(+1.31%) |
Apr 07, 2009 | 3.022 | 3.070 | 2.877 | 2.945 | 26,603 | -0.16(-5.26%) |
Apr 06, 2009 | 3.137 | 3.185 | 3.002 | 3.108 | 18,788 | -0.07(-2.12%) |
Apr 03, 2009 | 3.137 | 3.281 | 3.060 | 3.176 | 19,328 | +0.04(+1.23%) |
Apr 02, 2009 | 2.829 | 3.185 | 2.829 | 3.137 | 39,989 | +0.38(+13.59%) |