Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.680 | 4.950 | 4.680 | 4.860 | 846,496 | -0.02(-0.41%) |
Jun 29, 2009 | 4.980 | 5.000 | 4.750 | 4.880 | 656,934 | -0.10(-2.01%) |
Jun 26, 2009 | 4.670 | 5.060 | 4.570 | 4.980 | 2,415,856 | +0.28(+5.96%) |
Jun 25, 2009 | 4.470 | 4.710 | 4.440 | 4.700 | 854,891 | +0.14(+3.07%) |
Jun 24, 2009 | 4.720 | 4.930 | 4.520 | 4.560 | 669,313 | -0.09(-1.94%) |
Jun 23, 2009 | 4.850 | 4.850 | 4.640 | 4.650 | 633,644 | -0.11(-2.31%) |
Jun 22, 2009 | 5.220 | 5.220 | 4.750 | 4.760 | 1,079,163 | -0.53(-10.02%) |
Jun 19, 2009 | 5.420 | 5.500 | 5.220 | 5.290 | 727,753 | -0.08(-1.49%) |
Jun 18, 2009 | 5.150 | 5.440 | 5.020 | 5.370 | 656,543 | +0.15(+2.87%) |
Jun 17, 2009 | 5.400 | 5.400 | 5.110 | 5.220 | 556,010 | -0.15(-2.79%) |
Jun 16, 2009 | 5.530 | 5.630 | 5.360 | 5.370 | 565,312 | -0.11(-2.01%) |
Jun 15, 2009 | 5.570 | 5.630 | 5.370 | 5.480 | 503,622 | -0.19(-3.35%) |
Jun 12, 2009 | 5.460 | 5.680 | 5.380 | 5.670 | 564,256 | +0.16(+2.90%) |
Jun 11, 2009 | 5.470 | 5.570 | 5.430 | 5.510 | 555,665 | +0.05(+0.92%) |
Jun 10, 2009 | 5.590 | 5.620 | 5.250 | 5.460 | 573,218 | -0.04(-0.73%) |
Jun 09, 2009 | 5.510 | 5.570 | 5.280 | 5.500 | 428,605 | +0.02(+0.36%) |
Jun 08, 2009 | 5.510 | 5.590 | 5.430 | 5.480 | 454,858 | -0.18(-3.18%) |
Jun 05, 2009 | 5.620 | 5.730 | 5.530 | 5.660 | 708,589 | +0.17(+3.10%) |
Jun 04, 2009 | 5.380 | 5.550 | 5.220 | 5.490 | 1,205,415 | -0.03(-0.54%) |
Jun 03, 2009 | 5.790 | 5.870 | 5.390 | 5.520 | 840,460 | -0.31(-5.32%) |
Jun 02, 2009 | 5.910 | 5.980 | 5.670 | 5.830 | 711,810 | -0.10(-1.69%) |
Jun 01, 2009 | 5.860 | 6.070 | 5.740 | 5.930 | 938,782 | +0.21(+3.67%) |
May 29, 2009 | 5.640 | 5.760 | 5.550 | 5.720 | 799,454 | +0.15(+2.69%) |
May 28, 2009 | 5.550 | 5.670 | 5.170 | 5.570 | 1,100,644 | +0.07(+1.27%) |
May 27, 2009 | 5.770 | 5.770 | 5.340 | 5.500 | 1,387,639 | -0.30(-5.17%) |
May 26, 2009 | 5.260 | 5.800 | 5.250 | 5.800 | 1,086,079 | +0.44(+8.21%) |
May 22, 2009 | 5.410 | 5.450 | 5.220 | 5.360 | 938,814 | -0.03(-0.56%) |
May 21, 2009 | 5.220 | 5.470 | 5.060 | 5.390 | 1,241,472 | +0.22(+4.26%) |
May 20, 2009 | 5.200 | 5.250 | 5.000 | 5.170 | 1,579,684 | +0.01(+0.19%) |
May 19, 2009 | 5.000 | 5.210 | 4.923 | 5.160 | 1,364,382 | -0.05(-0.96%) |
May 18, 2009 | 5.000 | 5.260 | 4.890 | 5.210 | 917,094 | +0.31(+6.33%) |
May 15, 2009 | 4.880 | 5.140 | 4.760 | 4.900 | 878,285 | -0.01(-0.20%) |
May 14, 2009 | 4.720 | 4.990 | 4.550 | 4.910 | 625,062 | +0.21(+4.47%) |
May 13, 2009 | 4.970 | 5.080 | 4.660 | 4.700 | 1,008,182 | -0.37(-7.30%) |
May 12, 2009 | 5.010 | 5.180 | 4.610 | 5.070 | 1,447,664 | +0.10(+2.01%) |
May 11, 2009 | 5.020 | 5.180 | 4.920 | 4.970 | 1,322,509 | -0.22(-4.24%) |
May 08, 2009 | 5.000 | 5.210 | 4.540 | 5.190 | 2,072,517 | +0.13(+2.57%) |
May 07, 2009 | 5.580 | 5.630 | 4.960 | 5.060 | 1,878,402 | -0.45(-8.17%) |
May 06, 2009 | 5.480 | 5.550 | 4.840 | 5.510 | 1,650,865 | +0.10(+1.85%) |
May 05, 2009 | 5.090 | 5.470 | 4.880 | 5.410 | 1,641,294 | +0.33(+6.50%) |
May 04, 2009 | 5.000 | 5.120 | 4.970 | 5.080 | 1,458,736 | +0.68(+15.45%) |
May 01, 2009 | 3.900 | 4.500 | 3.850 | 4.400 | 1,641,852 | +0.49(+12.53%) |
Apr 30, 2009 | 4.120 | 4.170 | 3.830 | 3.910 | 1,167,736 | -0.15(-3.69%) |
Apr 29, 2009 | 3.790 | 4.090 | 3.740 | 4.060 | 427,500 | +0.27(+7.12%) |
Apr 28, 2009 | 3.870 | 4.010 | 3.631 | 3.790 | 770,079 | -0.14(-3.56%) |
Apr 27, 2009 | 4.050 | 4.050 | 3.750 | 3.930 | 617,885 | -0.22(-5.30%) |
Apr 24, 2009 | 4.130 | 4.195 | 4.040 | 4.150 | 588,426 | +0.09(+2.22%) |
Apr 23, 2009 | 4.250 | 4.340 | 3.970 | 4.060 | 1,048,523 | -0.15(-3.56%) |
Apr 22, 2009 | 3.750 | 4.260 | 3.690 | 4.210 | 1,555,417 | +0.40(+10.50%) |
Apr 21, 2009 | 3.580 | 3.900 | 3.530 | 3.810 | 840,681 | +0.23(+6.42%) |
Apr 20, 2009 | 3.940 | 3.940 | 3.350 | 3.580 | 1,160,256 | -0.36(-9.14%) |
Apr 17, 2009 | 3.490 | 4.120 | 3.370 | 3.940 | 2,043,227 | +0.46(+13.22%) |
Apr 16, 2009 | 3.140 | 3.600 | 3.080 | 3.480 | 1,236,082 | +0.40(+12.99%) |
Apr 15, 2009 | 2.880 | 3.160 | 2.820 | 3.080 | 620,699 | +0.18(+6.21%) |
Apr 14, 2009 | 2.870 | 2.960 | 2.820 | 2.900 | 537,632 | -0.02(-0.68%) |
Apr 13, 2009 | 2.910 | 2.970 | 2.850 | 2.920 | 620,626 | -0.05(-1.68%) |
Apr 09, 2009 | 2.800 | 3.040 | 2.710 | 2.970 | 1,335,881 | +0.21(+7.61%) |
Apr 08, 2009 | 2.780 | 2.830 | 2.660 | 2.760 | 477,812 | +0.00(+0.00%) |
Apr 07, 2009 | 2.820 | 2.860 | 2.740 | 2.760 | 591,703 | -0.13(-4.50%) |
Apr 06, 2009 | 3.000 | 3.030 | 2.790 | 2.890 | 1,009,491 | -0.16(-5.25%) |
Apr 03, 2009 | 3.010 | 3.100 | 2.860 | 3.050 | 483,214 | +0.04(+1.33%) |
Apr 02, 2009 | 2.880 | 3.080 | 2.860 | 3.010 | 1,997,615 | +0.20(+7.12%) |