Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.651 | 4.724 | 4.499 | 4.697 | 37,413,428 | +0.02(+0.42%) |
Jun 29, 2009 | 4.697 | 4.744 | 4.499 | 4.677 | 30,194,186 | +0.08(+1.73%) |
Jun 26, 2009 | 4.578 | 4.638 | 4.472 | 4.598 | 29,707,748 | -0.01(-0.14%) |
Jun 25, 2009 | 4.446 | 4.605 | 4.393 | 4.605 | 26,129,604 | +0.12(+2.65%) |
Jun 24, 2009 | 4.538 | 4.611 | 4.386 | 4.486 | 36,346,088 | +0.03(+0.74%) |
Jun 23, 2009 | 4.499 | 4.664 | 4.175 | 4.452 | 61,846,852 | -0.01(-0.30%) |
Jun 22, 2009 | 4.744 | 4.830 | 4.433 | 4.466 | 39,264,108 | -0.39(-8.04%) |
Jun 19, 2009 | 4.863 | 4.935 | 4.631 | 4.856 | 102,930,712 | +0.07(+1.38%) |
Jun 18, 2009 | 4.545 | 4.863 | 4.399 | 4.790 | 47,730,952 | +0.28(+6.31%) |
Jun 17, 2009 | 4.697 | 4.724 | 4.208 | 4.505 | 58,470,912 | -0.24(-5.15%) |
Jun 16, 2009 | 5.088 | 5.101 | 4.677 | 4.750 | 52,109,596 | -0.26(-5.15%) |
Jun 15, 2009 | 5.207 | 5.213 | 4.968 | 5.008 | 31,854,944 | -0.30(-5.73%) |
Jun 12, 2009 | 5.127 | 5.312 | 5.121 | 5.312 | 34,199,128 | +0.17(+3.35%) |
Jun 11, 2009 | 4.962 | 5.286 | 4.949 | 5.140 | 69,895,008 | +0.28(+5.86%) |
Jun 10, 2009 | 4.823 | 4.942 | 4.671 | 4.856 | 49,939,480 | +0.11(+2.37%) |
Jun 09, 2009 | 4.856 | 4.863 | 4.730 | 4.744 | 38,191,700 | -0.05(-1.10%) |
Jun 08, 2009 | 4.889 | 4.896 | 4.585 | 4.796 | 47,145,404 | +0.08(+1.68%) |
Jun 05, 2009 | 4.803 | 4.902 | 4.591 | 4.717 | 76,466,672 | +0.09(+1.86%) |
Jun 04, 2009 | 4.532 | 4.810 | 4.446 | 4.631 | 163,180,992 | +0.32(+7.36%) |
Jun 03, 2009 | 4.380 | 4.512 | 4.267 | 4.314 | 32,492,134 | -0.13(-2.98%) |
Jun 02, 2009 | 4.591 | 4.591 | 4.347 | 4.446 | 51,624,800 | -0.19(-4.00%) |
Jun 01, 2009 | 4.664 | 4.677 | 4.466 | 4.631 | 49,153,860 | +0.07(+1.45%) |
May 29, 2009 | 4.512 | 4.565 | 4.314 | 4.565 | 26,707,476 | +0.11(+2.37%) |
May 28, 2009 | 4.492 | 4.505 | 4.175 | 4.459 | 42,591,416 | +0.01(+0.15%) |
May 27, 2009 | 4.631 | 4.664 | 4.439 | 4.452 | 38,232,072 | -0.19(-3.99%) |
May 26, 2009 | 4.446 | 4.664 | 4.446 | 4.638 | 52,950,972 | +0.08(+1.74%) |
May 22, 2009 | 4.790 | 4.830 | 4.472 | 4.558 | 40,566,864 | -0.04(-0.86%) |
May 21, 2009 | 4.730 | 4.763 | 4.446 | 4.598 | 85,319,232 | -0.50(-9.86%) |
May 20, 2009 | 5.359 | 5.537 | 5.101 | 5.101 | 60,582,068 | -0.07(-1.28%) |
May 19, 2009 | 5.359 | 5.458 | 5.101 | 5.167 | 48,039,772 | -0.12(-2.25%) |
May 18, 2009 | 4.863 | 5.293 | 4.830 | 5.286 | 55,520,132 | +0.59(+12.54%) |
May 15, 2009 | 4.995 | 5.160 | 4.631 | 4.697 | 51,559,960 | -0.28(-5.59%) |
May 14, 2009 | 4.605 | 5.054 | 4.380 | 4.975 | 75,948,024 | +0.33(+7.12%) |
May 13, 2009 | 5.127 | 5.134 | 4.611 | 4.644 | 88,061,552 | -0.80(-14.70%) |
May 12, 2009 | 5.709 | 5.743 | 5.167 | 5.445 | 110,479,464 | -0.08(-1.44%) |
May 11, 2009 | 5.733 | 6.053 | 5.299 | 5.524 | 155,256,352 | -0.09(-1.65%) |
May 08, 2009 | 4.710 | 5.756 | 4.631 | 5.617 | 300,085,088 | +2.08(+58.69%) |
May 07, 2009 | 4.300 | 4.433 | 3.361 | 3.539 | 164,094,400 | +0.05(+1.36%) |
May 06, 2009 | 3.242 | 3.639 | 3.162 | 3.492 | 119,928,616 | +0.47(+15.49%) |
May 05, 2009 | 3.076 | 3.248 | 2.944 | 3.023 | 77,185,528 | -0.17(-5.38%) |
May 04, 2009 | 2.613 | 3.262 | 2.593 | 3.195 | 97,598,776 | +0.65(+25.45%) |
May 01, 2009 | 2.679 | 2.726 | 2.488 | 2.547 | 43,285,544 | -0.17(-6.10%) |
Apr 30, 2009 | 2.858 | 2.937 | 2.666 | 2.712 | 49,957,332 | -0.02(-0.73%) |
Apr 29, 2009 | 2.574 | 2.759 | 2.514 | 2.732 | 58,117,536 | +0.28(+11.62%) |
Apr 28, 2009 | 2.342 | 2.560 | 2.296 | 2.448 | 52,656,808 | +0.05(+2.21%) |
Apr 27, 2009 | 2.335 | 2.613 | 2.316 | 2.395 | 54,677,420 | -0.06(-2.43%) |
Apr 24, 2009 | 2.580 | 2.673 | 2.408 | 2.454 | 81,771,656 | -0.07(-2.88%) |
Apr 23, 2009 | 2.792 | 2.792 | 2.349 | 2.527 | 116,959,720 | +0.09(+3.52%) |
Apr 22, 2009 | 2.362 | 2.732 | 2.355 | 2.441 | 89,947,432 | -0.18(-6.82%) |
Apr 21, 2009 | 2.058 | 2.653 | 1.925 | 2.620 | 106,052,504 | +0.21(+8.49%) |
Apr 20, 2009 | 3.004 | 3.010 | 2.349 | 2.415 | 93,316,808 | -0.78(-24.43%) |
Apr 17, 2009 | 2.937 | 3.215 | 2.726 | 3.195 | 107,394,792 | +0.34(+11.81%) |
Apr 16, 2009 | 2.798 | 3.030 | 2.679 | 2.858 | 98,095,616 | +0.19(+6.93%) |
Apr 15, 2009 | 2.402 | 2.673 | 2.216 | 2.673 | 56,225,092 | +0.29(+12.22%) |
Apr 14, 2009 | 3.176 | 3.209 | 2.282 | 2.382 | 140,865,488 | -0.49(-17.05%) |
Apr 13, 2009 | 2.362 | 3.010 | 2.256 | 2.871 | 98,066,984 | +0.50(+21.23%) |
Apr 09, 2009 | 2.031 | 2.368 | 1.925 | 2.368 | 91,111,816 | +0.62(+35.61%) |
Apr 08, 2009 | 1.952 | 1.978 | 1.654 | 1.747 | 53,081,816 | -0.14(-7.37%) |
Apr 07, 2009 | 1.932 | 2.024 | 1.872 | 1.885 | 32,207,476 | -0.15(-7.17%) |
Apr 06, 2009 | 2.071 | 2.144 | 2.024 | 2.031 | 37,576,312 | -0.14(-6.40%) |
Apr 03, 2009 | 2.024 | 2.170 | 1.919 | 2.170 | 60,619,600 | +0.07(+3.47%) |
Apr 02, 2009 | 2.243 | 2.276 | 2.051 | 2.097 | 76,916,048 | +0.07(+3.26%) |