Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.880 | 4.910 | 4.725 | 4.810 | 23,116,486 | -0.11(-2.24%) |
Jun 29, 2009 | 4.940 | 4.990 | 4.810 | 4.920 | 25,454,012 | -0.07(-1.40%) |
Jun 26, 2009 | 4.790 | 4.990 | 4.590 | 4.990 | 46,222,104 | +0.31(+6.62%) |
Jun 25, 2009 | 4.599 | 4.680 | 4.520 | 4.680 | 32,975,436 | +0.12(+2.63%) |
Jun 24, 2009 | 4.790 | 4.830 | 4.520 | 4.560 | 48,951,864 | -0.16(-3.39%) |
Jun 23, 2009 | 4.860 | 4.900 | 4.700 | 4.720 | 28,542,736 | -0.11(-2.28%) |
Jun 22, 2009 | 4.930 | 5.070 | 4.820 | 4.830 | 31,571,308 | -0.13(-2.62%) |
Jun 19, 2009 | 5.260 | 5.300 | 4.950 | 4.960 | 34,572,288 | -0.22(-4.25%) |
Jun 18, 2009 | 5.100 | 5.260 | 5.060 | 5.180 | 33,633,072 | +0.07(+1.37%) |
Jun 17, 2009 | 5.480 | 5.500 | 5.040 | 5.110 | 52,915,272 | -0.33(-6.07%) |
Jun 16, 2009 | 5.500 | 5.780 | 5.410 | 5.440 | 57,206,992 | +0.10(+1.87%) |
Jun 15, 2009 | 5.250 | 5.580 | 5.150 | 5.340 | 60,522,632 | +0.05(+0.95%) |
Jun 12, 2009 | 5.050 | 5.440 | 5.020 | 5.290 | 63,661,288 | +0.21(+4.13%) |
Jun 11, 2009 | 4.800 | 5.160 | 4.800 | 5.080 | 77,217,400 | +0.24(+4.96%) |
Jun 10, 2009 | 4.960 | 5.000 | 4.710 | 4.840 | 53,939,308 | -0.11(-2.22%) |
Jun 09, 2009 | 5.010 | 5.010 | 4.920 | 4.950 | 40,641,304 | -0.01(-0.20%) |
Jun 08, 2009 | 4.980 | 5.000 | 4.880 | 4.960 | 49,184,472 | -0.15(-2.94%) |
Jun 05, 2009 | 5.070 | 5.161 | 4.940 | 5.110 | 44,316,500 | +0.08(+1.59%) |
Jun 04, 2009 | 4.880 | 5.050 | 4.850 | 5.030 | 35,906,568 | +0.18(+3.71%) |
Jun 03, 2009 | 5.030 | 5.080 | 4.800 | 4.850 | 49,026,952 | -0.21(-4.15%) |
Jun 02, 2009 | 5.000 | 5.120 | 4.900 | 5.060 | 50,476,904 | +0.06(+1.20%) |
Jun 01, 2009 | 5.180 | 5.210 | 4.950 | 5.000 | 35,009,972 | -0.15(-2.91%) |
May 29, 2009 | 5.210 | 5.210 | 5.050 | 5.150 | 24,396,138 | +0.01(+0.19%) |
May 28, 2009 | 5.150 | 5.180 | 4.750 | 5.140 | 55,042,868 | +0.07(+1.38%) |
May 27, 2009 | 5.290 | 5.290 | 4.930 | 5.070 | 40,773,364 | -0.13(-2.50%) |
May 26, 2009 | 5.190 | 5.300 | 5.080 | 5.200 | 31,251,704 | +0.04(+0.78%) |
May 25, 2009 | 5.340 | 5.340 | 5.100 | 5.160 | 18,481,248 | +0.00(+0.00%) |
May 22, 2009 | 5.340 | 5.340 | 5.100 | 5.160 | 18,479,420 | -0.11(-2.09%) |
May 21, 2009 | 5.450 | 5.500 | 5.180 | 5.270 | 26,258,384 | -0.31(-5.56%) |
May 20, 2009 | 5.630 | 5.940 | 5.550 | 5.580 | 34,555,296 | +0.08(+1.45%) |
May 19, 2009 | 5.400 | 5.600 | 5.170 | 5.500 | 33,135,030 | +0.18(+3.38%) |
May 18, 2009 | 5.170 | 5.350 | 5.050 | 5.320 | 27,232,028 | +0.27(+5.35%) |
May 15, 2009 | 5.200 | 5.360 | 5.010 | 5.050 | 27,768,660 | -0.17(-3.26%) |
May 14, 2009 | 4.950 | 5.280 | 4.890 | 5.220 | 23,183,638 | +0.25(+5.03%) |
May 13, 2009 | 5.200 | 5.230 | 4.900 | 4.970 | 26,802,948 | -0.36(-6.75%) |
May 12, 2009 | 5.440 | 5.630 | 5.250 | 5.330 | 31,473,774 | -0.08(-1.48%) |
May 11, 2009 | 5.130 | 5.450 | 5.110 | 5.410 | 26,383,586 | +0.17(+3.24%) |
May 08, 2009 | 5.300 | 5.380 | 5.050 | 5.240 | 27,319,238 | +0.02(+0.38%) |
May 07, 2009 | 5.470 | 5.490 | 5.130 | 5.220 | 45,113,168 | -0.14(-2.61%) |
May 06, 2009 | 5.450 | 5.610 | 5.280 | 5.360 | 39,874,948 | +0.01(+0.19%) |
May 05, 2009 | 5.160 | 5.390 | 4.910 | 5.350 | 47,463,476 | +0.35(+7.00%) |
May 04, 2009 | 5.130 | 5.480 | 4.980 | 5.000 | 96,827,568 | +0.33(+7.07%) |
May 01, 2009 | 4.440 | 4.700 | 4.350 | 4.670 | 48,684,924 | +0.31(+7.11%) |
Apr 30, 2009 | 4.320 | 4.500 | 4.260 | 4.360 | 38,667,828 | +0.12(+2.83%) |
Apr 29, 2009 | 4.200 | 4.402 | 4.160 | 4.240 | 30,156,900 | +0.08(+1.92%) |
Apr 28, 2009 | 4.080 | 4.210 | 4.010 | 4.160 | 26,496,572 | +0.07(+1.71%) |
Apr 27, 2009 | 4.120 | 4.230 | 4.050 | 4.090 | 17,425,548 | -0.09(-2.15%) |
Apr 24, 2009 | 4.090 | 4.230 | 4.030 | 4.180 | 18,476,342 | -0.01(-0.24%) |
Apr 23, 2009 | 4.190 | 4.230 | 3.920 | 4.190 | 28,147,916 | +0.04(+0.96%) |
Apr 22, 2009 | 4.200 | 4.340 | 4.150 | 4.150 | 24,629,144 | -0.09(-2.12%) |
Apr 21, 2009 | 3.810 | 4.270 | 3.790 | 4.240 | 38,778,080 | +0.37(+9.56%) |
Apr 20, 2009 | 4.060 | 4.100 | 3.790 | 3.870 | 26,889,332 | -0.24(-5.84%) |
Apr 17, 2009 | 4.120 | 4.200 | 4.010 | 4.110 | 22,584,052 | -0.02(-0.48%) |
Apr 16, 2009 | 4.240 | 4.240 | 4.060 | 4.130 | 23,476,332 | -0.10(-2.36%) |
Apr 15, 2009 | 4.000 | 4.250 | 3.910 | 4.230 | 27,599,364 | +0.20(+4.96%) |
Apr 14, 2009 | 4.190 | 4.280 | 4.000 | 4.030 | 21,335,052 | -0.16(-3.82%) |
Apr 13, 2009 | 4.200 | 4.330 | 4.070 | 4.190 | 18,157,228 | -0.10(-2.33%) |
Apr 10, 2009 | 4.360 | 4.400 | 4.190 | 4.290 | 29,441,838 | +0.00(+0.00%) |
Apr 09, 2009 | 4.360 | 4.400 | 4.190 | 4.290 | 29,430,492 | +0.10(+2.39%) |
Apr 08, 2009 | 4.480 | 4.490 | 4.140 | 4.190 | 29,210,394 | -0.16(-3.68%) |
Apr 07, 2009 | 4.300 | 4.490 | 4.260 | 4.350 | 36,556,104 | -0.06(-1.36%) |
Apr 06, 2009 | 4.150 | 4.420 | 4.000 | 4.410 | 31,286,872 | +0.22(+5.25%) |
Apr 03, 2009 | 4.430 | 4.480 | 4.070 | 4.190 | 39,805,048 | -0.09(-2.10%) |
Apr 02, 2009 | 4.180 | 4.570 | 4.040 | 4.280 | 67,998,336 | +0.31(+7.81%) |