Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.881 | 6.400 | 5.836 | 6.220 | 321,612 | +0.35(+5.95%) |
Jun 29, 2009 | 5.886 | 5.976 | 5.656 | 5.871 | 165,461 | -0.01(-0.17%) |
Jun 26, 2009 | 5.836 | 5.946 | 5.791 | 5.881 | 402,430 | -0.01(-0.08%) |
Jun 25, 2009 | 5.671 | 5.886 | 5.606 | 5.886 | 204,602 | +0.26(+4.61%) |
Jun 24, 2009 | 5.826 | 5.901 | 5.576 | 5.626 | 349,530 | -0.13(-2.34%) |
Jun 23, 2009 | 5.402 | 6.076 | 5.402 | 5.761 | 573,420 | +0.42(+7.85%) |
Jun 22, 2009 | 5.551 | 5.581 | 5.197 | 5.342 | 338,244 | -0.26(-4.72%) |
Jun 19, 2009 | 5.417 | 5.711 | 5.417 | 5.606 | 375,368 | +0.28(+5.35%) |
Jun 18, 2009 | 5.397 | 5.417 | 5.252 | 5.322 | 216,472 | -0.08(-1.57%) |
Jun 17, 2009 | 5.307 | 5.491 | 5.252 | 5.407 | 168,646 | +0.09(+1.69%) |
Jun 16, 2009 | 5.521 | 5.676 | 5.167 | 5.317 | 170,711 | -0.14(-2.56%) |
Jun 15, 2009 | 5.466 | 5.541 | 5.267 | 5.456 | 160,367 | -0.18(-3.19%) |
Jun 12, 2009 | 5.586 | 5.641 | 5.307 | 5.636 | 188,906 | -0.01(-0.18%) |
Jun 11, 2009 | 5.536 | 5.791 | 5.536 | 5.646 | 365,212 | +0.11(+2.08%) |
Jun 10, 2009 | 5.501 | 5.546 | 5.397 | 5.531 | 287,349 | +0.06(+1.19%) |
Jun 09, 2009 | 5.646 | 5.646 | 5.417 | 5.466 | 259,838 | -0.04(-0.82%) |
Jun 08, 2009 | 5.516 | 5.636 | 5.432 | 5.511 | 142,033 | -0.10(-1.87%) |
Jun 05, 2009 | 6.021 | 6.096 | 5.561 | 5.616 | 144,969 | -0.36(-6.02%) |
Jun 04, 2009 | 5.916 | 5.981 | 5.639 | 5.976 | 190,272 | +0.11(+1.96%) |
Jun 03, 2009 | 5.851 | 5.866 | 5.616 | 5.861 | 141,085 | -0.05(-0.84%) |
Jun 02, 2009 | 5.681 | 5.966 | 5.596 | 5.911 | 209,798 | +0.19(+3.32%) |
Jun 01, 2009 | 5.486 | 5.821 | 5.486 | 5.721 | 228,221 | +0.33(+6.11%) |
May 29, 2009 | 5.342 | 5.397 | 5.177 | 5.392 | 207,058 | +0.05(+1.03%) |
May 28, 2009 | 5.207 | 5.387 | 5.122 | 5.337 | 214,211 | +0.18(+3.59%) |
May 27, 2009 | 5.127 | 5.197 | 5.052 | 5.152 | 182,459 | +0.00(+0.10%) |
May 26, 2009 | 4.693 | 5.157 | 4.693 | 5.147 | 267,662 | +0.42(+8.87%) |
May 22, 2009 | 4.788 | 4.902 | 4.718 | 4.728 | 122,588 | -0.04(-0.84%) |
May 21, 2009 | 4.793 | 4.832 | 4.588 | 4.768 | 177,572 | -0.09(-1.85%) |
May 20, 2009 | 5.087 | 5.187 | 4.837 | 4.857 | 210,629 | -0.20(-3.95%) |
May 19, 2009 | 5.247 | 5.287 | 4.967 | 5.057 | 132,894 | -0.17(-3.34%) |
May 18, 2009 | 5.027 | 5.422 | 4.932 | 5.232 | 261,328 | +0.26(+5.22%) |
May 15, 2009 | 5.127 | 5.182 | 4.927 | 4.972 | 152,701 | -0.16(-3.21%) |
May 14, 2009 | 4.962 | 5.232 | 4.932 | 5.137 | 189,366 | +0.22(+4.47%) |
May 13, 2009 | 5.272 | 5.272 | 4.907 | 4.917 | 133,722 | -0.45(-8.46%) |
May 12, 2009 | 5.212 | 5.432 | 5.087 | 5.372 | 234,797 | +0.18(+3.46%) |
May 11, 2009 | 5.466 | 5.491 | 5.162 | 5.192 | 149,825 | -0.38(-6.89%) |
May 08, 2009 | 5.202 | 5.576 | 5.157 | 5.576 | 221,813 | +0.45(+8.76%) |
May 07, 2009 | 4.932 | 5.227 | 4.857 | 5.127 | 281,732 | +0.27(+5.55%) |
May 06, 2009 | 4.902 | 4.982 | 4.698 | 4.857 | 145,973 | +0.00(+0.10%) |
May 05, 2009 | 4.922 | 4.977 | 4.768 | 4.852 | 202,056 | -0.07(-1.52%) |
May 04, 2009 | 4.877 | 4.932 | 4.867 | 4.927 | 152,968 | +0.25(+5.45%) |
May 01, 2009 | 4.498 | 4.773 | 4.498 | 4.673 | 249,676 | +0.18(+4.00%) |
Apr 30, 2009 | 4.638 | 4.793 | 4.488 | 4.493 | 346,803 | -0.11(-2.49%) |
Apr 29, 2009 | 4.461 | 4.668 | 4.461 | 4.608 | 337,723 | +0.15(+3.48%) |
Apr 28, 2009 | 4.473 | 4.518 | 4.443 | 4.453 | 271,993 | -0.05(-1.11%) |
Apr 27, 2009 | 4.483 | 4.518 | 4.388 | 4.503 | 347,500 | +0.02(+0.56%) |
Apr 24, 2009 | 4.428 | 4.493 | 4.338 | 4.478 | 346,573 | +0.09(+2.05%) |
Apr 23, 2009 | 4.548 | 4.548 | 4.308 | 4.388 | 240,742 | -0.12(-2.77%) |
Apr 22, 2009 | 4.413 | 4.563 | 4.398 | 4.513 | 255,157 | +0.02(+0.44%) |
Apr 21, 2009 | 4.248 | 4.523 | 4.243 | 4.493 | 310,200 | +0.23(+5.51%) |
Apr 20, 2009 | 4.513 | 4.513 | 4.258 | 4.258 | 189,893 | -0.38(-8.18%) |
Apr 17, 2009 | 4.683 | 4.683 | 4.583 | 4.638 | 269,465 | -0.03(-0.64%) |
Apr 16, 2009 | 4.603 | 4.703 | 4.403 | 4.668 | 231,039 | +0.12(+2.63%) |
Apr 15, 2009 | 4.518 | 4.598 | 4.448 | 4.548 | 274,174 | +0.00(+0.00%) |
Apr 14, 2009 | 4.825 | 4.832 | 4.538 | 4.548 | 278,054 | -0.34(-7.04%) |
Apr 13, 2009 | 4.897 | 4.952 | 4.743 | 4.892 | 166,635 | -0.05(-1.11%) |
Apr 09, 2009 | 4.663 | 4.977 | 4.593 | 4.947 | 150,195 | +0.43(+9.50%) |
Apr 08, 2009 | 4.513 | 4.553 | 4.393 | 4.518 | 127,209 | +0.00(+0.00%) |
Apr 07, 2009 | 4.773 | 4.808 | 4.518 | 4.518 | 147,469 | -0.34(-6.99%) |
Apr 06, 2009 | 4.987 | 4.997 | 4.768 | 4.857 | 159,017 | -0.16(-3.18%) |
Apr 03, 2009 | 5.067 | 5.137 | 4.892 | 5.017 | 170,315 | -0.08(-1.57%) |
Apr 02, 2009 | 4.643 | 5.122 | 4.628 | 5.097 | 360,975 | +0.56(+12.44%) |