Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.666 | 4.688 | 4.638 | 4.682 | 76,257 | +0.00(+0.00%) |
Jun 29, 2009 | 4.716 | 4.721 | 4.660 | 4.682 | 41,271 | -0.03(-0.59%) |
Jun 26, 2009 | 4.677 | 4.710 | 4.677 | 4.710 | 19,037 | +0.03(+0.71%) |
Jun 25, 2009 | 4.704 | 4.710 | 4.654 | 4.677 | 43,613 | +0.00(+0.00%) |
Jun 24, 2009 | 4.743 | 4.743 | 4.654 | 4.677 | 122,047 | -0.03(-0.71%) |
Jun 23, 2009 | 4.721 | 4.782 | 4.704 | 4.710 | 72,629 | -0.02(-0.47%) |
Jun 22, 2009 | 4.760 | 4.760 | 4.616 | 4.732 | 166,145 | -0.03(-0.70%) |
Jun 19, 2009 | 4.777 | 4.782 | 4.727 | 4.766 | 53,238 | -0.01(-0.12%) |
Jun 18, 2009 | 4.710 | 4.777 | 4.710 | 4.771 | 96,839 | +0.04(+0.82%) |
Jun 17, 2009 | 4.638 | 4.760 | 4.632 | 4.732 | 55,910 | +0.06(+1.31%) |
Jun 16, 2009 | 4.638 | 4.707 | 4.638 | 4.671 | 34,485 | +0.01(+0.24%) |
Jun 15, 2009 | 4.699 | 4.710 | 4.649 | 4.660 | 36,813 | -0.02(-0.47%) |
Jun 12, 2009 | 4.727 | 4.760 | 4.643 | 4.682 | 118,824 | -0.08(-1.75%) |
Jun 11, 2009 | 4.827 | 4.827 | 4.721 | 4.766 | 103,929 | -0.08(-1.60%) |
Jun 10, 2009 | 4.804 | 4.849 | 4.766 | 4.843 | 40,858 | +0.04(+0.81%) |
Jun 09, 2009 | 4.777 | 4.821 | 4.760 | 4.804 | 80,929 | +0.03(+0.70%) |
Jun 08, 2009 | 4.849 | 4.849 | 4.732 | 4.771 | 66,405 | -0.04(-0.92%) |
Jun 05, 2009 | 4.843 | 4.893 | 4.816 | 4.816 | 49,315 | -0.04(-0.80%) |
Jun 04, 2009 | 4.860 | 4.882 | 4.849 | 4.854 | 50,568 | +0.01(+0.11%) |
Jun 03, 2009 | 4.893 | 4.910 | 4.849 | 4.849 | 86,569 | -0.07(-1.36%) |
Jun 02, 2009 | 4.921 | 4.921 | 4.871 | 4.915 | 89,672 | -0.01(-0.11%) |
Jun 01, 2009 | 4.988 | 4.988 | 4.921 | 4.921 | 105,928 | -0.05(-1.01%) |
May 29, 2009 | 4.954 | 4.971 | 4.949 | 4.971 | 58,223 | +0.02(+0.34%) |
May 28, 2009 | 4.960 | 4.971 | 4.943 | 4.954 | 106,109 | +0.01(+0.22%) |
May 27, 2009 | 4.949 | 4.971 | 4.943 | 4.943 | 48,474 | +0.00(+0.00%) |
May 26, 2009 | 4.954 | 4.977 | 4.943 | 4.943 | 73,923 | -0.01(-0.11%) |
May 22, 2009 | 4.971 | 4.988 | 4.943 | 4.949 | 109,149 | -0.01(-0.11%) |
May 21, 2009 | 4.988 | 4.999 | 4.949 | 4.954 | 64,120 | -0.03(-0.67%) |
May 20, 2009 | 4.949 | 4.988 | 4.949 | 4.988 | 41,413 | +0.04(+0.78%) |
May 19, 2009 | 4.982 | 4.982 | 4.943 | 4.949 | 54,335 | -0.02(-0.45%) |
May 18, 2009 | 4.977 | 4.988 | 4.927 | 4.971 | 77,623 | +0.01(+0.22%) |
May 15, 2009 | 4.915 | 4.988 | 4.915 | 4.960 | 15,528 | +0.02(+0.45%) |
May 14, 2009 | 4.921 | 4.971 | 4.871 | 4.938 | 53,800 | +0.02(+0.34%) |
May 13, 2009 | 4.938 | 5.010 | 4.916 | 4.921 | 47,851 | -0.05(-1.06%) |
May 12, 2009 | 4.982 | 4.995 | 4.893 | 4.974 | 56,095 | +0.01(+0.28%) |
May 11, 2009 | 4.982 | 4.991 | 4.960 | 4.960 | 15,962 | -0.04(-0.89%) |
May 08, 2009 | 4.904 | 5.004 | 4.904 | 5.004 | 27,042 | +0.11(+2.15%) |
May 07, 2009 | 5.027 | 5.027 | 4.899 | 4.899 | 43,303 | -0.07(-1.34%) |
May 06, 2009 | 4.932 | 4.993 | 4.932 | 4.965 | 17,226 | +0.03(+0.68%) |
May 05, 2009 | 4.921 | 4.993 | 4.921 | 4.932 | 24,745 | -0.02(-0.45%) |
May 04, 2009 | 4.965 | 4.999 | 4.893 | 4.954 | 51,537 | +0.04(+0.79%) |
May 01, 2009 | 4.882 | 4.965 | 4.832 | 4.915 | 39,359 | +0.04(+0.80%) |
Apr 30, 2009 | 4.832 | 4.882 | 4.796 | 4.877 | 25,335 | +0.07(+1.50%) |
Apr 29, 2009 | 4.860 | 4.882 | 4.788 | 4.804 | 36,327 | -0.03(-0.57%) |
Apr 28, 2009 | 4.877 | 4.888 | 4.793 | 4.832 | 46,733 | +0.01(+0.11%) |
Apr 27, 2009 | 5.021 | 5.021 | 4.827 | 4.827 | 71,777 | -0.18(-3.66%) |
Apr 24, 2009 | 4.938 | 5.060 | 4.914 | 5.010 | 71,044 | +0.06(+1.23%) |
Apr 23, 2009 | 4.882 | 4.960 | 4.882 | 4.949 | 50,829 | +0.06(+1.25%) |
Apr 22, 2009 | 4.943 | 4.943 | 4.888 | 4.888 | 37,088 | +0.06(+1.15%) |
Apr 21, 2009 | 4.816 | 4.910 | 4.816 | 4.832 | 26,052 | -0.05(-1.02%) |
Apr 20, 2009 | 4.838 | 4.882 | 4.782 | 4.882 | 16,563 | +0.04(+0.92%) |
Apr 17, 2009 | 4.838 | 4.838 | 4.830 | 4.838 | 10,442 | +0.03(+0.58%) |
Apr 16, 2009 | 4.788 | 4.832 | 4.788 | 4.810 | 60,807 | +0.01(+0.12%) |
Apr 15, 2009 | 4.793 | 4.816 | 4.704 | 4.804 | 26,010 | +0.04(+0.82%) |
Apr 14, 2009 | 4.693 | 4.799 | 4.693 | 4.766 | 28,958 | +0.04(+0.82%) |
Apr 13, 2009 | 4.788 | 4.788 | 4.682 | 4.727 | 51,261 | -0.08(-1.73%) |
Apr 09, 2009 | 4.921 | 4.927 | 4.749 | 4.810 | 79,922 | -0.08(-1.59%) |
Apr 08, 2009 | 4.877 | 4.888 | 4.782 | 4.888 | 40,066 | +0.04(+0.80%) |
Apr 07, 2009 | 4.882 | 4.882 | 4.831 | 4.849 | 24,285 | +0.02(+0.34%) |
Apr 06, 2009 | 4.860 | 4.860 | 4.779 | 4.832 | 12,422 | +0.01(+0.11%) |
Apr 03, 2009 | 4.860 | 4.860 | 4.827 | 4.827 | 23,022 | -0.02(-0.46%) |
Apr 02, 2009 | 4.849 | 4.932 | 4.794 | 4.849 | 69,300 | +0.02(+0.46%) |