Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.142 | 5.232 | 5.074 | 5.173 | 1,387,242 | +0.05(+0.97%) |
Jun 29, 2009 | 5.191 | 5.210 | 5.111 | 5.123 | 801,099 | -0.09(-1.78%) |
Jun 26, 2009 | 4.962 | 5.259 | 4.937 | 5.216 | 1,984,562 | +0.22(+4.34%) |
Jun 25, 2009 | 4.956 | 5.005 | 4.900 | 4.999 | 1,762,258 | +0.01(+0.12%) |
Jun 24, 2009 | 4.925 | 5.142 | 4.925 | 4.993 | 1,818,719 | +0.14(+2.81%) |
Jun 23, 2009 | 4.838 | 4.962 | 4.801 | 4.857 | 1,243,097 | -0.01(-0.25%) |
Jun 22, 2009 | 4.974 | 5.080 | 4.863 | 4.869 | 1,436,743 | -0.17(-3.44%) |
Jun 19, 2009 | 4.956 | 5.067 | 4.906 | 5.043 | 1,972,779 | +0.15(+3.04%) |
Jun 18, 2009 | 4.807 | 4.962 | 4.801 | 4.894 | 1,696,156 | +0.04(+0.89%) |
Jun 17, 2009 | 4.999 | 5.018 | 4.844 | 4.851 | 1,663,463 | -0.07(-1.51%) |
Jun 16, 2009 | 5.074 | 5.111 | 4.851 | 4.925 | 2,194,973 | -0.10(-1.97%) |
Jun 15, 2009 | 5.185 | 5.185 | 4.974 | 5.024 | 1,803,345 | -0.26(-4.92%) |
Jun 12, 2009 | 5.210 | 5.334 | 5.154 | 5.284 | 1,289,438 | +0.06(+1.19%) |
Jun 11, 2009 | 5.259 | 5.328 | 5.197 | 5.222 | 2,246,083 | -0.02(-0.35%) |
Jun 10, 2009 | 5.272 | 5.278 | 5.043 | 5.241 | 2,292,026 | +0.00(+0.00%) |
Jun 09, 2009 | 5.222 | 5.297 | 5.148 | 5.241 | 1,894,756 | +0.03(+0.59%) |
Jun 08, 2009 | 5.390 | 5.402 | 5.142 | 5.210 | 1,866,656 | -0.17(-3.22%) |
Jun 05, 2009 | 5.420 | 5.600 | 5.303 | 5.383 | 2,069,705 | +0.03(+0.58%) |
Jun 04, 2009 | 5.167 | 5.359 | 5.067 | 5.352 | 1,412,899 | +0.21(+4.10%) |
Jun 03, 2009 | 4.906 | 5.142 | 4.690 | 5.142 | 1,521,181 | +0.03(+0.61%) |
Jun 02, 2009 | 4.875 | 5.160 | 4.782 | 5.111 | 2,084,588 | +0.22(+4.43%) |
Jun 01, 2009 | 4.751 | 5.024 | 4.683 | 4.894 | 2,181,992 | +0.24(+5.19%) |
May 29, 2009 | 4.411 | 4.652 | 4.380 | 4.652 | 2,106,303 | +0.25(+5.63%) |
May 28, 2009 | 4.485 | 4.535 | 4.355 | 4.405 | 2,274,315 | -0.04(-0.84%) |
May 27, 2009 | 4.566 | 4.566 | 4.380 | 4.442 | 1,546,439 | -0.15(-3.24%) |
May 26, 2009 | 4.188 | 4.665 | 4.182 | 4.590 | 1,497,934 | +0.32(+7.39%) |
May 22, 2009 | 4.466 | 4.522 | 4.262 | 4.274 | 1,020,883 | -0.17(-3.77%) |
May 21, 2009 | 4.206 | 4.516 | 4.188 | 4.442 | 2,007,760 | +0.07(+1.70%) |
May 20, 2009 | 4.640 | 4.727 | 4.336 | 4.367 | 1,756,369 | -0.15(-3.42%) |
May 19, 2009 | 4.318 | 4.584 | 4.256 | 4.522 | 1,538,861 | +0.07(+1.53%) |
May 18, 2009 | 4.169 | 4.491 | 4.132 | 4.454 | 1,240,519 | +0.35(+8.61%) |
May 15, 2009 | 4.126 | 4.250 | 4.058 | 4.101 | 2,455,410 | -0.06(-1.49%) |
May 14, 2009 | 3.965 | 4.219 | 3.847 | 4.163 | 2,302,918 | +0.23(+5.83%) |
May 13, 2009 | 4.113 | 4.126 | 3.909 | 3.934 | 1,211,301 | -0.27(-6.48%) |
May 12, 2009 | 4.305 | 4.312 | 4.020 | 4.206 | 1,388,677 | -0.06(-1.31%) |
May 11, 2009 | 4.213 | 4.380 | 4.138 | 4.262 | 1,995,764 | -0.11(-2.55%) |
May 08, 2009 | 4.163 | 4.454 | 4.064 | 4.374 | 3,384,637 | +0.35(+8.78%) |
May 07, 2009 | 4.553 | 4.578 | 4.008 | 4.020 | 2,877,762 | -0.40(-8.98%) |
May 06, 2009 | 4.417 | 4.504 | 4.268 | 4.417 | 3,214,391 | +0.02(+0.56%) |
May 05, 2009 | 4.423 | 4.491 | 3.897 | 4.392 | 3,497,704 | -0.50(-10.14%) |
May 04, 2009 | 4.349 | 4.919 | 4.349 | 4.888 | 5,066,242 | +0.68(+16.03%) |
May 01, 2009 | 4.442 | 4.442 | 4.182 | 4.213 | 4,550,913 | -0.19(-4.36%) |
Apr 30, 2009 | 4.566 | 4.659 | 4.380 | 4.405 | 3,480,652 | -0.14(-3.13%) |
Apr 29, 2009 | 4.516 | 4.659 | 4.336 | 4.547 | 3,382,392 | +0.10(+2.23%) |
Apr 28, 2009 | 4.504 | 4.646 | 4.392 | 4.448 | 3,333,288 | -0.13(-2.84%) |
Apr 27, 2009 | 4.838 | 4.956 | 4.448 | 4.578 | 3,048,659 | -0.38(-7.63%) |
Apr 24, 2009 | 4.789 | 5.055 | 4.733 | 4.956 | 2,341,722 | +0.17(+3.49%) |
Apr 23, 2009 | 4.659 | 4.875 | 4.566 | 4.789 | 2,566,748 | +0.15(+3.20%) |
Apr 22, 2009 | 4.665 | 4.844 | 4.528 | 4.640 | 1,647,196 | -0.14(-2.98%) |
Apr 21, 2009 | 4.312 | 4.801 | 4.312 | 4.782 | 1,833,296 | +0.37(+8.27%) |
Apr 20, 2009 | 4.690 | 4.690 | 4.374 | 4.417 | 2,237,691 | -0.30(-6.31%) |
Apr 17, 2009 | 4.336 | 4.857 | 4.243 | 4.714 | 3,027,306 | +0.37(+8.40%) |
Apr 16, 2009 | 3.983 | 4.491 | 3.791 | 4.349 | 4,099,897 | +0.37(+9.35%) |
Apr 15, 2009 | 3.723 | 4.002 | 3.723 | 3.977 | 2,277,309 | +0.17(+4.56%) |
Apr 14, 2009 | 4.188 | 4.243 | 3.779 | 3.804 | 2,319,025 | -0.45(-10.63%) |
Apr 13, 2009 | 4.194 | 4.429 | 3.952 | 4.256 | 2,309,873 | -0.01(-0.29%) |
Apr 09, 2009 | 3.841 | 4.274 | 3.766 | 4.268 | 3,104,867 | +0.52(+13.88%) |
Apr 08, 2009 | 3.742 | 3.971 | 3.624 | 3.748 | 1,735,405 | +0.07(+2.02%) |
Apr 07, 2009 | 3.921 | 3.965 | 3.655 | 3.674 | 2,525,815 | -0.37(-9.05%) |
Apr 06, 2009 | 4.126 | 4.281 | 3.983 | 4.039 | 2,496,696 | +0.01(+0.31%) |
Apr 03, 2009 | 3.822 | 4.039 | 3.742 | 4.027 | 1,777,096 | +0.20(+5.18%) |
Apr 02, 2009 | 3.599 | 3.878 | 3.543 | 3.828 | 1,480,768 | +0.33(+9.57%) |