Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.570 | 4.610 | 4.430 | 4.590 | 25,644 | +0.01(+0.22%) |
Jun 29, 2009 | 4.840 | 4.850 | 4.560 | 4.580 | 62,801 | -0.24(-4.98%) |
Jun 26, 2009 | 5.170 | 5.170 | 4.800 | 4.820 | 84,654 | -0.13(-2.63%) |
Jun 25, 2009 | 4.670 | 4.970 | 4.670 | 4.950 | 79,257 | +0.26(+5.54%) |
Jun 24, 2009 | 4.740 | 4.950 | 4.540 | 4.690 | 100,160 | +0.11(+2.40%) |
Jun 23, 2009 | 4.760 | 4.849 | 4.360 | 4.580 | 135,342 | -0.06(-1.29%) |
Jun 22, 2009 | 4.900 | 4.900 | 4.520 | 4.640 | 132,892 | -0.26(-5.31%) |
Jun 19, 2009 | 4.890 | 4.920 | 4.820 | 4.900 | 26,200 | +0.05(+1.03%) |
Jun 18, 2009 | 4.650 | 4.880 | 4.650 | 4.850 | 48,374 | +0.13(+2.75%) |
Jun 17, 2009 | 4.840 | 4.840 | 4.560 | 4.720 | 66,566 | -0.10(-2.07%) |
Jun 16, 2009 | 4.980 | 5.050 | 4.750 | 4.820 | 71,201 | -0.08(-1.63%) |
Jun 15, 2009 | 4.950 | 5.100 | 4.850 | 4.900 | 86,121 | -0.23(-4.48%) |
Jun 12, 2009 | 5.050 | 5.200 | 4.810 | 5.130 | 95,857 | +0.00(+0.00%) |
Jun 11, 2009 | 5.010 | 5.230 | 5.010 | 5.130 | 51,570 | -0.03(-0.58%) |
Jun 10, 2009 | 5.260 | 5.260 | 5.100 | 5.160 | 50,200 | -0.12(-2.27%) |
Jun 09, 2009 | 5.390 | 5.390 | 5.250 | 5.280 | 28,577 | +0.05(+0.96%) |
Jun 08, 2009 | 5.080 | 5.230 | 5.080 | 5.230 | 55,298 | +0.04(+0.77%) |
Jun 05, 2009 | 5.800 | 5.800 | 5.170 | 5.190 | 96,797 | -0.18(-3.35%) |
Jun 04, 2009 | 5.460 | 5.500 | 5.250 | 5.370 | 57,949 | +0.08(+1.51%) |
Jun 03, 2009 | 5.690 | 5.720 | 5.250 | 5.290 | 127,770 | -0.40(-7.03%) |
Jun 02, 2009 | 5.930 | 5.930 | 5.630 | 5.690 | 82,245 | +0.04(+0.71%) |
Jun 01, 2009 | 5.870 | 5.940 | 5.530 | 5.650 | 67,586 | -0.05(-0.88%) |
May 29, 2009 | 5.730 | 5.770 | 5.500 | 5.700 | 159,597 | +0.40(+7.55%) |
May 28, 2009 | 5.140 | 5.300 | 4.990 | 5.300 | 104,561 | +0.25(+4.95%) |
May 27, 2009 | 5.250 | 5.260 | 5.030 | 5.050 | 107,599 | -0.20(-3.81%) |
May 26, 2009 | 5.290 | 5.490 | 5.250 | 5.250 | 80,405 | -0.26(-4.72%) |
May 22, 2009 | 5.480 | 5.580 | 5.410 | 5.510 | 68,084 | +0.11(+2.04%) |
May 21, 2009 | 5.620 | 5.620 | 5.330 | 5.400 | 79,074 | -0.10(-1.79%) |
May 20, 2009 | 5.320 | 5.537 | 5.320 | 5.498 | 85,399 | +0.27(+5.13%) |
May 19, 2009 | 5.200 | 5.270 | 5.130 | 5.230 | 52,059 | +0.07(+1.36%) |
May 18, 2009 | 5.050 | 5.280 | 5.050 | 5.160 | 24,770 | +0.03(+0.58%) |
May 15, 2009 | 5.210 | 5.215 | 5.070 | 5.130 | 46,853 | -0.07(-1.35%) |
May 14, 2009 | 5.180 | 5.300 | 5.150 | 5.200 | 54,900 | -0.08(-1.52%) |
May 13, 2009 | 5.500 | 5.500 | 5.200 | 5.280 | 55,272 | -0.17(-3.12%) |
May 12, 2009 | 5.250 | 5.650 | 5.250 | 5.450 | 87,510 | +0.21(+4.01%) |
May 11, 2009 | 5.480 | 5.480 | 5.240 | 5.240 | 32,295 | -0.23(-4.20%) |
May 08, 2009 | 5.020 | 5.470 | 5.020 | 5.470 | 67,010 | +0.41(+8.10%) |
May 07, 2009 | 5.160 | 5.190 | 4.980 | 5.060 | 57,203 | -0.05(-0.98%) |
May 06, 2009 | 5.020 | 5.150 | 5.020 | 5.110 | 58,835 | +0.02(+0.39%) |
May 05, 2009 | 5.100 | 5.140 | 5.050 | 5.090 | 57,289 | +0.00(+0.00%) |
May 04, 2009 | 5.120 | 5.120 | 5.060 | 5.090 | 73,099 | +0.02(+0.39%) |
May 01, 2009 | 5.000 | 5.100 | 4.900 | 5.070 | 48,859 | +0.11(+2.22%) |
Apr 30, 2009 | 5.050 | 5.060 | 4.900 | 4.960 | 56,838 | -0.09(-1.78%) |
Apr 29, 2009 | 5.030 | 5.090 | 5.000 | 5.050 | 39,563 | +0.09(+1.81%) |
Apr 28, 2009 | 4.840 | 5.030 | 4.840 | 4.960 | 24,294 | -0.08(-1.54%) |
Apr 27, 2009 | 5.100 | 5.100 | 4.900 | 5.037 | 60,588 | -0.01(-0.25%) |
Apr 24, 2009 | 4.890 | 5.130 | 4.847 | 5.050 | 56,832 | +0.29(+6.09%) |
Apr 23, 2009 | 4.470 | 4.840 | 4.410 | 4.760 | 67,242 | +0.39(+8.93%) |
Apr 22, 2009 | 4.300 | 4.440 | 4.300 | 4.370 | 27,043 | +0.07(+1.63%) |
Apr 21, 2009 | 4.320 | 4.383 | 4.300 | 4.300 | 50,682 | -0.02(-0.46%) |
Apr 20, 2009 | 4.450 | 4.450 | 4.300 | 4.320 | 36,771 | -0.08(-1.82%) |
Apr 17, 2009 | 4.510 | 4.550 | 4.380 | 4.400 | 68,988 | -0.15(-3.30%) |
Apr 16, 2009 | 4.850 | 4.850 | 4.550 | 4.550 | 46,775 | -0.27(-5.60%) |
Apr 15, 2009 | 4.750 | 4.850 | 4.750 | 4.820 | 17,650 | +0.07(+1.47%) |
Apr 14, 2009 | 4.850 | 4.850 | 4.700 | 4.750 | 36,019 | -0.18(-3.65%) |
Apr 13, 2009 | 4.950 | 4.960 | 4.820 | 4.930 | 40,032 | +0.06(+1.23%) |
Apr 09, 2009 | 4.620 | 4.890 | 4.600 | 4.870 | 38,356 | +0.35(+7.74%) |
Apr 08, 2009 | 4.550 | 4.570 | 4.520 | 4.520 | 25,692 | -0.02(-0.44%) |
Apr 07, 2009 | 4.510 | 4.622 | 4.510 | 4.540 | 54,443 | -0.03(-0.66%) |
Apr 06, 2009 | 4.530 | 4.600 | 4.450 | 4.570 | 76,243 | -0.05(-1.08%) |
Apr 03, 2009 | 4.720 | 4.800 | 4.600 | 4.620 | 44,821 | -0.09(-1.91%) |
Apr 02, 2009 | 4.740 | 4.820 | 4.620 | 4.710 | 72,136 | +0.08(+1.62%) |