Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.153 | 8.041 | 7.064 | 7.548 | 5,272,721 | +0.53(+7.59%) |
Jun 29, 2009 | 6.907 | 7.104 | 6.591 | 7.015 | 2,915,566 | +0.33(+4.87%) |
Jun 26, 2009 | 6.236 | 6.847 | 6.068 | 6.690 | 10,199,362 | +0.68(+11.33%) |
Jun 25, 2009 | 5.811 | 6.009 | 5.772 | 6.009 | 1,602,377 | +0.24(+4.10%) |
Jun 24, 2009 | 5.239 | 5.871 | 5.062 | 5.772 | 1,211,141 | +0.60(+11.64%) |
Jun 23, 2009 | 5.841 | 5.861 | 4.854 | 5.170 | 1,970,643 | -0.63(-10.88%) |
Jun 22, 2009 | 5.940 | 6.009 | 5.673 | 5.802 | 1,602,264 | -0.15(-2.49%) |
Jun 19, 2009 | 5.890 | 6.019 | 5.871 | 5.950 | 1,160,683 | +0.16(+2.73%) |
Jun 18, 2009 | 5.732 | 5.841 | 5.594 | 5.792 | 710,726 | +0.14(+2.44%) |
Jun 17, 2009 | 5.713 | 5.851 | 5.328 | 5.654 | 948,194 | +0.04(+0.70%) |
Jun 16, 2009 | 5.900 | 5.920 | 5.466 | 5.614 | 1,641,431 | -0.45(-7.48%) |
Jun 15, 2009 | 5.920 | 6.265 | 5.772 | 6.068 | 2,618,810 | +0.32(+5.49%) |
Jun 12, 2009 | 5.338 | 5.792 | 5.229 | 5.752 | 1,611,469 | +0.47(+8.97%) |
Jun 11, 2009 | 5.140 | 5.328 | 5.131 | 5.279 | 478,653 | +0.06(+1.13%) |
Jun 10, 2009 | 5.427 | 5.427 | 5.150 | 5.219 | 547,625 | -0.14(-2.58%) |
Jun 09, 2009 | 5.140 | 5.397 | 4.983 | 5.358 | 902,535 | +0.23(+4.42%) |
Jun 08, 2009 | 4.904 | 5.131 | 4.795 | 5.131 | 921,890 | +0.22(+4.42%) |
Jun 05, 2009 | 4.874 | 4.985 | 4.706 | 4.914 | 790,997 | +0.18(+3.75%) |
Jun 04, 2009 | 4.736 | 4.736 | 4.499 | 4.736 | 513,935 | +0.06(+1.27%) |
Jun 03, 2009 | 4.706 | 4.726 | 4.529 | 4.677 | 341,593 | +0.02(+0.42%) |
Jun 02, 2009 | 4.539 | 4.736 | 4.450 | 4.657 | 402,736 | +0.14(+3.06%) |
Jun 01, 2009 | 4.805 | 4.914 | 4.420 | 4.519 | 618,497 | -0.30(-6.15%) |
May 29, 2009 | 4.835 | 5.022 | 4.696 | 4.815 | 531,205 | +0.01(+0.21%) |
May 28, 2009 | 4.923 | 4.933 | 4.736 | 4.805 | 519,330 | +0.08(+1.67%) |
May 27, 2009 | 4.943 | 4.983 | 4.588 | 4.726 | 861,425 | -0.34(-6.63%) |
May 26, 2009 | 5.032 | 5.397 | 4.785 | 5.062 | 758,535 | +0.12(+2.40%) |
May 22, 2009 | 4.983 | 5.131 | 4.904 | 4.943 | 437,952 | +0.04(+0.80%) |
May 21, 2009 | 4.785 | 5.012 | 4.726 | 4.904 | 414,970 | +0.08(+1.64%) |
May 20, 2009 | 4.933 | 5.229 | 4.687 | 4.825 | 1,195,340 | -0.06(-1.21%) |
May 19, 2009 | 4.164 | 4.973 | 4.045 | 4.884 | 1,070,652 | +0.74(+17.86%) |
May 18, 2009 | 4.035 | 4.292 | 3.858 | 4.144 | 747,317 | +0.20(+5.00%) |
May 15, 2009 | 4.065 | 4.104 | 3.838 | 3.947 | 491,029 | -0.07(-1.72%) |
May 14, 2009 | 3.897 | 4.174 | 3.897 | 4.016 | 555,202 | +0.19(+4.90%) |
May 13, 2009 | 3.966 | 3.996 | 3.562 | 3.828 | 682,314 | -0.13(-3.24%) |
May 12, 2009 | 4.292 | 4.341 | 3.730 | 3.956 | 889,918 | -0.34(-7.82%) |
May 11, 2009 | 3.680 | 4.292 | 3.641 | 4.292 | 1,402,599 | +0.68(+18.85%) |
May 08, 2009 | 3.552 | 3.700 | 3.256 | 3.611 | 970,908 | +0.09(+2.52%) |
May 07, 2009 | 2.713 | 3.601 | 2.664 | 3.522 | 1,884,453 | +0.86(+32.22%) |
May 06, 2009 | 2.644 | 2.703 | 2.615 | 2.664 | 205,989 | +0.05(+1.89%) |
May 05, 2009 | 2.605 | 2.615 | 2.467 | 2.615 | 164,895 | +0.05(+1.92%) |
May 04, 2009 | 2.506 | 2.565 | 2.368 | 2.565 | 428,739 | +0.10(+4.00%) |
May 01, 2009 | 2.447 | 2.496 | 2.338 | 2.467 | 323,670 | +0.06(+2.46%) |
Apr 30, 2009 | 2.388 | 2.467 | 2.279 | 2.407 | 269,490 | +0.04(+1.51%) |
Apr 29, 2009 | 2.378 | 2.447 | 2.200 | 2.372 | 375,045 | -0.04(-1.48%) |
Apr 28, 2009 | 2.378 | 2.427 | 2.378 | 2.407 | 145,039 | +0.02(+0.83%) |
Apr 27, 2009 | 2.457 | 2.467 | 2.388 | 2.388 | 178,101 | -0.05(-2.02%) |
Apr 24, 2009 | 2.437 | 2.467 | 2.407 | 2.437 | 162,988 | +0.05(+2.07%) |
Apr 23, 2009 | 2.467 | 2.496 | 2.250 | 2.388 | 263,179 | -0.08(-3.20%) |
Apr 22, 2009 | 2.546 | 2.555 | 2.467 | 2.467 | 146,305 | -0.08(-3.10%) |
Apr 21, 2009 | 2.348 | 2.615 | 2.269 | 2.546 | 253,309 | +0.13(+5.31%) |
Apr 20, 2009 | 2.407 | 2.565 | 2.378 | 2.417 | 284,046 | -0.06(-2.39%) |
Apr 17, 2009 | 2.516 | 2.595 | 2.477 | 2.477 | 241,935 | -0.03(-1.18%) |
Apr 16, 2009 | 2.496 | 2.624 | 2.447 | 2.506 | 394,664 | +0.03(+1.20%) |
Apr 15, 2009 | 2.171 | 2.477 | 2.171 | 2.477 | 348,791 | +0.26(+11.56%) |
Apr 14, 2009 | 2.496 | 2.496 | 2.181 | 2.220 | 314,642 | -0.25(-10.00%) |
Apr 13, 2009 | 2.585 | 2.585 | 2.171 | 2.467 | 556,744 | -0.12(-4.58%) |
Apr 09, 2009 | 2.516 | 2.723 | 2.516 | 2.585 | 691,917 | +0.12(+4.80%) |
Apr 08, 2009 | 2.082 | 2.467 | 2.047 | 2.467 | 799,623 | +0.43(+21.36%) |
Apr 07, 2009 | 1.973 | 2.141 | 1.894 | 2.033 | 329,617 | +0.05(+2.49%) |
Apr 06, 2009 | 1.865 | 1.983 | 1.796 | 1.983 | 281,704 | +0.19(+10.44%) |
Apr 03, 2009 | 1.766 | 1.865 | 1.766 | 1.796 | 189,239 | +0.04(+2.25%) |
Apr 02, 2009 | 1.806 | 2.072 | 1.746 | 1.756 | 612,265 | -0.05(-2.73%) |