Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.160 | 5.160 | 4.990 | 5.041 | 36,518 | -0.09(-1.83%) |
Jun 29, 2009 | 5.246 | 5.305 | 5.067 | 5.135 | 26,125 | -0.10(-1.95%) |
Jun 26, 2009 | 4.998 | 5.237 | 4.956 | 5.237 | 28,177 | +0.38(+7.72%) |
Jun 25, 2009 | 4.913 | 5.015 | 4.862 | 4.862 | 56,344 | -0.10(-2.06%) |
Jun 24, 2009 | 5.024 | 5.092 | 4.956 | 4.964 | 6,811 | -0.06(-1.19%) |
Jun 23, 2009 | 4.990 | 5.024 | 4.896 | 5.024 | 12,957 | +0.07(+1.38%) |
Jun 22, 2009 | 5.101 | 5.109 | 4.956 | 4.956 | 23,606 | -0.20(-3.97%) |
Jun 19, 2009 | 5.229 | 5.246 | 5.118 | 5.160 | 18,523 | -0.03(-0.66%) |
Jun 18, 2009 | 4.990 | 5.254 | 4.990 | 5.195 | 17,973 | +0.05(+1.00%) |
Jun 17, 2009 | 5.263 | 5.280 | 5.143 | 5.143 | 16,453 | -0.11(-2.11%) |
Jun 16, 2009 | 5.254 | 5.288 | 5.169 | 5.254 | 80,688 | +0.04(+0.82%) |
Jun 15, 2009 | 5.297 | 5.297 | 5.160 | 5.212 | 21,739 | -0.14(-2.71%) |
Jun 12, 2009 | 5.382 | 5.382 | 5.280 | 5.357 | 10,612 | -0.05(-0.95%) |
Jun 11, 2009 | 5.331 | 5.459 | 5.331 | 5.408 | 19,006 | +0.04(+0.75%) |
Jun 10, 2009 | 5.444 | 5.504 | 5.308 | 5.368 | 33,030 | -0.01(-0.16%) |
Jun 09, 2009 | 5.419 | 5.444 | 5.317 | 5.376 | 15,244 | +0.02(+0.32%) |
Jun 08, 2009 | 5.325 | 5.376 | 5.300 | 5.359 | 16,881 | +0.00(+0.00%) |
Jun 05, 2009 | 5.504 | 5.529 | 5.321 | 5.359 | 47,306 | -0.21(-3.81%) |
Jun 04, 2009 | 5.589 | 5.589 | 5.389 | 5.572 | 34,841 | +0.14(+2.66%) |
Jun 03, 2009 | 5.758 | 5.758 | 5.342 | 5.427 | 35,813 | -0.22(-3.91%) |
Jun 02, 2009 | 5.606 | 5.707 | 5.606 | 5.648 | 69,098 | +0.03(+0.45%) |
Jun 01, 2009 | 5.640 | 5.684 | 5.614 | 5.623 | 28,626 | +0.02(+0.30%) |
May 29, 2009 | 5.453 | 5.640 | 5.427 | 5.606 | 40,245 | +0.24(+4.43%) |
May 28, 2009 | 5.351 | 5.419 | 5.313 | 5.368 | 18,381 | +0.08(+1.44%) |
May 27, 2009 | 5.351 | 5.385 | 5.291 | 5.291 | 20,681 | -0.03(-0.64%) |
May 26, 2009 | 5.376 | 5.393 | 5.266 | 5.325 | 32,980 | -0.05(-0.95%) |
May 22, 2009 | 5.232 | 5.376 | 5.181 | 5.376 | 17,898 | +0.22(+4.28%) |
May 21, 2009 | 5.240 | 5.240 | 5.104 | 5.155 | 23,990 | -0.18(-3.34%) |
May 20, 2009 | 5.181 | 5.410 | 5.172 | 5.334 | 28,692 | +0.19(+3.63%) |
May 19, 2009 | 5.283 | 5.283 | 5.096 | 5.147 | 38,063 | -0.16(-3.04%) |
May 18, 2009 | 5.189 | 5.308 | 5.079 | 5.308 | 16,126 | +0.15(+2.97%) |
May 15, 2009 | 5.147 | 5.232 | 4.867 | 5.155 | 60,360 | -0.03(-0.49%) |
May 14, 2009 | 5.342 | 5.342 | 5.130 | 5.181 | 47,727 | -0.06(-1.13%) |
May 13, 2009 | 5.461 | 5.478 | 5.104 | 5.240 | 68,820 | -0.34(-6.09%) |
May 12, 2009 | 5.928 | 5.928 | 5.512 | 5.580 | 26,880 | -0.26(-4.51%) |
May 11, 2009 | 6.005 | 6.005 | 5.843 | 5.843 | 49,862 | -0.24(-3.91%) |
May 08, 2009 | 5.920 | 6.081 | 5.826 | 6.081 | 41,435 | +0.34(+5.92%) |
May 07, 2009 | 5.979 | 6.030 | 5.691 | 5.741 | 39,239 | -0.22(-3.70%) |
May 06, 2009 | 6.064 | 6.081 | 5.937 | 5.962 | 20,133 | -0.06(-0.99%) |
May 05, 2009 | 5.920 | 6.081 | 5.775 | 6.022 | 36,468 | +0.17(+2.90%) |
May 04, 2009 | 5.724 | 5.852 | 5.716 | 5.852 | 43,745 | +0.11(+1.92%) |
May 01, 2009 | 5.521 | 5.801 | 5.410 | 5.741 | 35,263 | +0.31(+5.63%) |
Apr 30, 2009 | 5.504 | 5.580 | 5.376 | 5.436 | 22,681 | -0.03(-0.47%) |
Apr 29, 2009 | 5.385 | 5.538 | 5.368 | 5.461 | 31,148 | +0.17(+3.21%) |
Apr 28, 2009 | 5.393 | 5.393 | 5.266 | 5.291 | 14,858 | -0.13(-2.35%) |
Apr 27, 2009 | 5.359 | 5.487 | 5.308 | 5.419 | 35,963 | +0.01(+0.16%) |
Apr 24, 2009 | 5.444 | 5.444 | 5.385 | 5.410 | 12,715 | +0.04(+0.79%) |
Apr 23, 2009 | 5.291 | 5.385 | 5.291 | 5.368 | 51,699 | +0.11(+2.10%) |
Apr 22, 2009 | 5.206 | 5.300 | 5.206 | 5.257 | 29,528 | -0.01(-0.21%) |
Apr 21, 2009 | 5.283 | 5.308 | 5.223 | 5.268 | 31,051 | -0.11(-2.01%) |
Apr 20, 2009 | 5.512 | 5.521 | 5.376 | 5.376 | 18,422 | -0.20(-3.65%) |
Apr 17, 2009 | 5.478 | 5.597 | 5.478 | 5.580 | 26,862 | +0.08(+1.55%) |
Apr 16, 2009 | 5.529 | 5.623 | 5.444 | 5.495 | 32,333 | -0.03(-0.61%) |
Apr 15, 2009 | 5.521 | 5.572 | 5.487 | 5.529 | 23,635 | +0.01(+0.15%) |
Apr 14, 2009 | 5.699 | 5.699 | 5.504 | 5.521 | 29,338 | -0.18(-3.13%) |
Apr 13, 2009 | 5.521 | 5.716 | 5.427 | 5.699 | 60,634 | +0.25(+4.52%) |
Apr 09, 2009 | 5.376 | 5.478 | 5.325 | 5.453 | 45,359 | +0.32(+6.29%) |
Apr 08, 2009 | 5.274 | 5.274 | 5.037 | 5.130 | 27,479 | -0.09(-1.79%) |
Apr 07, 2009 | 5.189 | 5.266 | 5.181 | 5.223 | 29,100 | -0.17(-3.15%) |
Apr 06, 2009 | 5.444 | 5.470 | 5.325 | 5.393 | 77,208 | -0.04(-0.78%) |
Apr 03, 2009 | 5.436 | 5.487 | 5.274 | 5.436 | 73,635 | +0.00(+0.00%) |
Apr 02, 2009 | 5.249 | 5.453 | 5.232 | 5.436 | 38,980 | +0.24(+4.58%) |