Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.093 | 5.182 | 5.026 | 5.124 | 1,400,454 | +0.05(+0.97%) |
Jun 29, 2009 | 5.142 | 5.161 | 5.063 | 5.075 | 808,729 | -0.09(-1.78%) |
Jun 26, 2009 | 4.915 | 5.210 | 4.891 | 5.167 | 2,003,462 | +0.21(+4.34%) |
Jun 25, 2009 | 4.909 | 4.958 | 4.854 | 4.952 | 1,779,041 | +0.01(+0.12%) |
Jun 24, 2009 | 4.878 | 5.093 | 4.878 | 4.946 | 1,836,040 | +0.13(+2.81%) |
Jun 23, 2009 | 4.793 | 4.915 | 4.756 | 4.811 | 1,254,935 | -0.01(-0.25%) |
Jun 22, 2009 | 4.928 | 5.032 | 4.817 | 4.823 | 1,450,426 | -0.17(-3.44%) |
Jun 19, 2009 | 4.909 | 5.020 | 4.860 | 4.995 | 1,991,567 | +0.15(+3.04%) |
Jun 18, 2009 | 4.762 | 4.915 | 4.756 | 4.848 | 1,712,310 | +0.04(+0.89%) |
Jun 17, 2009 | 4.952 | 4.971 | 4.799 | 4.805 | 1,679,305 | -0.07(-1.51%) |
Jun 16, 2009 | 5.026 | 5.063 | 4.805 | 4.878 | 2,215,877 | -0.10(-1.97%) |
Jun 15, 2009 | 5.136 | 5.136 | 4.928 | 4.977 | 1,820,519 | -0.26(-4.92%) |
Jun 12, 2009 | 5.161 | 5.283 | 5.106 | 5.234 | 1,301,718 | +0.06(+1.19%) |
Jun 11, 2009 | 5.210 | 5.277 | 5.148 | 5.173 | 2,267,474 | -0.02(-0.35%) |
Jun 10, 2009 | 5.222 | 5.228 | 4.995 | 5.191 | 2,313,855 | +0.00(+0.00%) |
Jun 09, 2009 | 5.173 | 5.247 | 5.099 | 5.191 | 1,912,801 | +0.03(+0.59%) |
Jun 08, 2009 | 5.339 | 5.351 | 5.093 | 5.161 | 1,884,433 | -0.17(-3.22%) |
Jun 05, 2009 | 5.369 | 5.547 | 5.253 | 5.333 | 2,089,416 | +0.03(+0.58%) |
Jun 04, 2009 | 5.118 | 5.308 | 5.020 | 5.302 | 1,426,355 | +0.21(+4.10%) |
Jun 03, 2009 | 4.860 | 5.093 | 4.645 | 5.093 | 1,535,668 | +0.03(+0.61%) |
Jun 02, 2009 | 4.829 | 5.112 | 4.737 | 5.063 | 2,104,441 | +0.21(+4.43%) |
Jun 01, 2009 | 4.707 | 4.977 | 4.639 | 4.848 | 2,202,772 | +0.24(+5.19%) |
May 29, 2009 | 4.369 | 4.608 | 4.338 | 4.608 | 2,126,362 | +0.25(+5.63%) |
May 28, 2009 | 4.443 | 4.492 | 4.314 | 4.363 | 2,295,974 | -0.04(-0.84%) |
May 27, 2009 | 4.523 | 4.523 | 4.338 | 4.400 | 1,561,166 | -0.15(-3.24%) |
May 26, 2009 | 4.148 | 4.621 | 4.142 | 4.547 | 1,512,200 | +0.31(+7.39%) |
May 22, 2009 | 4.424 | 4.480 | 4.222 | 4.234 | 1,030,606 | -0.17(-3.77%) |
May 21, 2009 | 4.167 | 4.473 | 4.148 | 4.400 | 2,026,881 | +0.07(+1.70%) |
May 20, 2009 | 4.596 | 4.682 | 4.295 | 4.326 | 1,773,096 | -0.15(-3.42%) |
May 19, 2009 | 4.277 | 4.541 | 4.216 | 4.480 | 1,553,517 | +0.07(+1.53%) |
May 18, 2009 | 4.130 | 4.449 | 4.093 | 4.412 | 1,252,333 | +0.35(+8.61%) |
May 15, 2009 | 4.087 | 4.210 | 4.019 | 4.062 | 2,478,795 | -0.06(-1.49%) |
May 14, 2009 | 3.927 | 4.179 | 3.811 | 4.124 | 2,324,850 | +0.23(+5.83%) |
May 13, 2009 | 4.075 | 4.087 | 3.872 | 3.897 | 1,222,837 | -0.27(-6.48%) |
May 12, 2009 | 4.265 | 4.271 | 3.983 | 4.167 | 1,401,902 | -0.06(-1.31%) |
May 11, 2009 | 4.173 | 4.338 | 4.099 | 4.222 | 2,014,771 | -0.11(-2.55%) |
May 08, 2009 | 4.124 | 4.412 | 4.025 | 4.332 | 3,416,871 | +0.35(+8.78%) |
May 07, 2009 | 4.510 | 4.535 | 3.970 | 3.983 | 2,905,169 | -0.39(-8.98%) |
May 06, 2009 | 4.375 | 4.461 | 4.228 | 4.375 | 3,245,004 | +0.02(+0.56%) |
May 05, 2009 | 4.381 | 4.449 | 3.860 | 4.351 | 3,531,014 | -0.49(-10.14%) |
May 04, 2009 | 4.308 | 4.872 | 4.308 | 4.842 | 5,114,491 | +0.67(+16.03%) |
May 01, 2009 | 4.400 | 4.400 | 4.142 | 4.173 | 4,594,254 | -0.19(-4.36%) |
Apr 30, 2009 | 4.523 | 4.615 | 4.338 | 4.363 | 3,513,801 | -0.14(-3.13%) |
Apr 29, 2009 | 4.473 | 4.615 | 4.295 | 4.504 | 3,414,604 | +0.10(+2.23%) |
Apr 28, 2009 | 4.461 | 4.602 | 4.351 | 4.406 | 3,365,033 | -0.13(-2.84%) |
Apr 27, 2009 | 4.793 | 4.909 | 4.406 | 4.535 | 3,077,693 | -0.37(-7.62%) |
Apr 24, 2009 | 4.743 | 5.007 | 4.688 | 4.909 | 2,364,024 | +0.17(+3.49%) |
Apr 23, 2009 | 4.615 | 4.829 | 4.523 | 4.743 | 2,591,192 | +0.15(+3.20%) |
Apr 22, 2009 | 4.621 | 4.799 | 4.486 | 4.596 | 1,662,884 | -0.14(-2.98%) |
Apr 21, 2009 | 4.271 | 4.756 | 4.271 | 4.737 | 1,850,755 | +0.36(+8.27%) |
Apr 20, 2009 | 4.645 | 4.645 | 4.332 | 4.375 | 2,259,002 | -0.29(-6.31%) |
Apr 17, 2009 | 4.295 | 4.811 | 4.203 | 4.670 | 3,056,136 | +0.36(+8.40%) |
Apr 16, 2009 | 3.946 | 4.449 | 3.755 | 4.308 | 4,138,942 | +0.37(+9.35%) |
Apr 15, 2009 | 3.688 | 3.964 | 3.688 | 3.940 | 2,298,997 | +0.17(+4.56%) |
Apr 14, 2009 | 4.148 | 4.203 | 3.743 | 3.768 | 2,341,110 | -0.45(-10.63%) |
Apr 13, 2009 | 4.154 | 4.388 | 3.915 | 4.216 | 2,331,872 | -0.01(-0.29%) |
Apr 09, 2009 | 3.805 | 4.234 | 3.731 | 4.228 | 3,134,436 | +0.52(+13.88%) |
Apr 08, 2009 | 3.706 | 3.933 | 3.590 | 3.713 | 1,751,932 | +0.07(+2.02%) |
Apr 07, 2009 | 3.884 | 3.927 | 3.620 | 3.639 | 2,549,870 | -0.36(-9.05%) |
Apr 06, 2009 | 4.087 | 4.240 | 3.946 | 4.001 | 2,520,474 | +0.01(+0.31%) |
Apr 03, 2009 | 3.786 | 4.001 | 3.706 | 3.989 | 1,794,020 | +0.20(+5.18%) |
Apr 02, 2009 | 3.565 | 3.841 | 3.510 | 3.792 | 1,494,870 | +0.33(+9.57%) |