Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.990 | 5.030 | 4.850 | 4.870 | 644,913 | -0.10(-2.01%) |
Jun 29, 2009 | 5.050 | 5.070 | 4.900 | 4.970 | 465,004 | -0.08(-1.58%) |
Jun 26, 2009 | 4.940 | 5.080 | 4.890 | 5.050 | 1,293,094 | +0.06(+1.20%) |
Jun 25, 2009 | 4.840 | 4.990 | 4.800 | 4.990 | 901,909 | +0.13(+2.67%) |
Jun 24, 2009 | 4.970 | 4.970 | 4.840 | 4.860 | 797,786 | -0.01(-0.21%) |
Jun 23, 2009 | 4.930 | 5.000 | 4.820 | 4.870 | 593,719 | -0.09(-1.81%) |
Jun 22, 2009 | 5.060 | 5.100 | 4.940 | 4.960 | 1,171,061 | -0.13(-2.55%) |
Jun 19, 2009 | 5.000 | 5.170 | 4.990 | 5.090 | 1,663,228 | +0.17(+3.46%) |
Jun 18, 2009 | 4.940 | 4.990 | 4.870 | 4.920 | 980,075 | -0.01(-0.20%) |
Jun 17, 2009 | 4.980 | 5.010 | 4.875 | 4.930 | 1,090,490 | +0.05(+1.02%) |
Jun 16, 2009 | 4.950 | 4.950 | 4.820 | 4.880 | 1,339,518 | +0.02(+0.41%) |
Jun 15, 2009 | 4.970 | 5.010 | 4.800 | 4.860 | 1,340,996 | -0.10(-2.02%) |
Jun 12, 2009 | 4.950 | 5.030 | 4.872 | 4.960 | 931,850 | +0.03(+0.61%) |
Jun 11, 2009 | 4.890 | 5.070 | 4.810 | 4.930 | 1,901,511 | +0.22(+4.67%) |
Jun 10, 2009 | 4.890 | 4.900 | 4.570 | 4.710 | 1,792,252 | -0.15(-3.09%) |
Jun 09, 2009 | 4.920 | 4.970 | 4.770 | 4.860 | 731,441 | -0.04(-0.82%) |
Jun 08, 2009 | 4.860 | 5.010 | 4.810 | 4.900 | 1,044,249 | -0.08(-1.61%) |
Jun 05, 2009 | 5.060 | 5.120 | 4.880 | 4.980 | 887,635 | -0.05(-0.99%) |
Jun 04, 2009 | 5.150 | 5.170 | 4.960 | 5.030 | 1,240,818 | -0.06(-1.18%) |
Jun 03, 2009 | 4.950 | 5.180 | 4.850 | 5.090 | 2,341,364 | +0.09(+1.80%) |
Jun 02, 2009 | 5.130 | 5.200 | 4.950 | 5.000 | 2,758,232 | -0.13(-2.53%) |
Jun 01, 2009 | 5.210 | 5.360 | 5.030 | 5.130 | 5,142,881 | -0.42(-7.57%) |
May 29, 2009 | 5.540 | 5.740 | 5.360 | 5.550 | 7,090,828 | +0.19(+3.54%) |
May 28, 2009 | 5.700 | 6.100 | 5.220 | 5.360 | 28,431,404 | +0.85(+18.85%) |
May 27, 2009 | 4.550 | 4.650 | 4.440 | 4.510 | 439,079 | -0.06(-1.31%) |
May 26, 2009 | 4.300 | 4.650 | 4.280 | 4.570 | 721,593 | +0.17(+3.86%) |
May 22, 2009 | 4.510 | 4.540 | 4.370 | 4.400 | 539,237 | -0.09(-2.00%) |
May 21, 2009 | 4.540 | 4.710 | 4.350 | 4.490 | 950,431 | -0.09(-1.97%) |
May 20, 2009 | 4.720 | 4.810 | 4.560 | 4.580 | 671,265 | -0.09(-1.93%) |
May 19, 2009 | 4.780 | 4.840 | 4.590 | 4.670 | 807,685 | -0.08(-1.68%) |
May 18, 2009 | 4.790 | 4.880 | 4.520 | 4.750 | 1,494,359 | +0.08(+1.71%) |
May 15, 2009 | 5.450 | 5.450 | 4.610 | 4.670 | 3,763,917 | +0.25(+5.66%) |
May 14, 2009 | 4.200 | 4.460 | 4.200 | 4.420 | 780,956 | +0.26(+6.25%) |
May 13, 2009 | 4.420 | 4.435 | 4.090 | 4.160 | 1,442,448 | -0.27(-6.09%) |
May 12, 2009 | 4.750 | 4.750 | 4.420 | 4.430 | 643,928 | -0.27(-5.74%) |
May 11, 2009 | 4.660 | 4.880 | 4.630 | 4.700 | 1,087,473 | -0.09(-1.88%) |
May 08, 2009 | 4.700 | 4.920 | 4.660 | 4.790 | 990,950 | +0.20(+4.36%) |
May 07, 2009 | 4.650 | 4.797 | 4.460 | 4.590 | 1,075,326 | +0.01(+0.22%) |
May 06, 2009 | 4.940 | 5.040 | 4.570 | 4.580 | 696,088 | -0.29(-5.95%) |
May 05, 2009 | 4.890 | 4.990 | 4.790 | 4.870 | 660,491 | -0.04(-0.81%) |
May 04, 2009 | 4.890 | 4.990 | 4.860 | 4.910 | 734,229 | +0.05(+1.03%) |
May 01, 2009 | 4.900 | 5.000 | 4.770 | 4.860 | 607,206 | -0.07(-1.42%) |
Apr 30, 2009 | 5.030 | 5.180 | 4.930 | 4.930 | 650,694 | -0.06(-1.20%) |
Apr 29, 2009 | 4.910 | 5.140 | 4.880 | 4.990 | 1,023,972 | +0.16(+3.31%) |
Apr 28, 2009 | 4.730 | 4.930 | 4.700 | 4.830 | 846,138 | +0.05(+1.05%) |
Apr 27, 2009 | 4.820 | 4.910 | 4.740 | 4.780 | 701,791 | -0.16(-3.24%) |
Apr 24, 2009 | 5.040 | 5.120 | 4.920 | 4.940 | 639,529 | -0.05(-1.00%) |
Apr 23, 2009 | 5.170 | 5.260 | 4.950 | 4.990 | 748,129 | -0.19(-3.67%) |
Apr 22, 2009 | 5.230 | 5.400 | 5.150 | 5.180 | 544,103 | -0.07(-1.33%) |
Apr 21, 2009 | 5.040 | 5.420 | 4.980 | 5.250 | 926,950 | +0.17(+3.35%) |
Apr 20, 2009 | 5.240 | 5.320 | 5.030 | 5.080 | 634,771 | -0.33(-6.10%) |
Apr 17, 2009 | 5.260 | 5.500 | 5.010 | 5.410 | 683,125 | +0.18(+3.44%) |
Apr 16, 2009 | 5.200 | 5.310 | 5.030 | 5.230 | 612,770 | +0.08(+1.55%) |
Apr 15, 2009 | 4.930 | 5.160 | 4.920 | 5.150 | 349,922 | +0.16(+3.21%) |
Apr 14, 2009 | 4.880 | 5.130 | 4.850 | 4.990 | 638,444 | +0.00(+0.00%) |
Apr 13, 2009 | 5.000 | 5.100 | 4.880 | 4.990 | 496,375 | -0.10(-1.96%) |
Apr 09, 2009 | 4.980 | 5.170 | 4.830 | 5.090 | 651,716 | +0.22(+4.52%) |
Apr 08, 2009 | 4.740 | 4.890 | 4.730 | 4.870 | 675,402 | +0.16(+3.40%) |
Apr 07, 2009 | 4.910 | 5.040 | 4.710 | 4.710 | 492,622 | -0.28(-5.61%) |
Apr 06, 2009 | 4.790 | 5.100 | 4.750 | 4.990 | 766,324 | +0.13(+2.67%) |
Apr 03, 2009 | 4.910 | 4.930 | 4.720 | 4.860 | 467,647 | -0.05(-1.02%) |
Apr 02, 2009 | 4.710 | 4.910 | 4.600 | 4.910 | 1,020,337 | +0.36(+7.91%) |