Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.991 | 6.116 | 5.813 | 5.848 | 204,303 | -0.15(-2.53%) |
Jun 29, 2009 | 5.893 | 6.250 | 5.679 | 6.000 | 166,407 | +0.10(+1.66%) |
Jun 26, 2009 | 5.643 | 6.089 | 5.518 | 5.902 | 295,191 | +0.20(+3.44%) |
Jun 25, 2009 | 5.491 | 5.706 | 5.420 | 5.706 | 151,748 | +0.20(+3.57%) |
Jun 24, 2009 | 5.456 | 5.572 | 5.420 | 5.509 | 140,221 | +0.13(+2.49%) |
Jun 23, 2009 | 5.411 | 5.527 | 5.375 | 5.375 | 157,283 | +0.03(+0.50%) |
Jun 22, 2009 | 5.536 | 5.625 | 5.277 | 5.348 | 200,520 | -0.23(-4.16%) |
Jun 19, 2009 | 5.670 | 5.875 | 5.554 | 5.581 | 337,471 | -0.01(-0.16%) |
Jun 18, 2009 | 5.625 | 5.625 | 5.536 | 5.589 | 81,454 | -0.04(-0.64%) |
Jun 17, 2009 | 5.429 | 5.804 | 5.366 | 5.625 | 94,903 | +0.21(+3.96%) |
Jun 16, 2009 | 5.447 | 5.572 | 5.199 | 5.411 | 236,396 | +0.01(+0.17%) |
Jun 15, 2009 | 5.518 | 5.518 | 5.179 | 5.402 | 137,141 | -0.15(-2.73%) |
Jun 12, 2009 | 5.509 | 5.589 | 5.250 | 5.554 | 95,716 | +0.02(+0.32%) |
Jun 11, 2009 | 5.322 | 5.741 | 5.322 | 5.536 | 269,877 | +0.25(+4.73%) |
Jun 10, 2009 | 5.357 | 5.572 | 5.134 | 5.286 | 245,559 | +0.00(+0.00%) |
Jun 09, 2009 | 5.500 | 5.545 | 5.150 | 5.286 | 201,837 | -0.19(-3.43%) |
Jun 08, 2009 | 5.357 | 5.598 | 5.188 | 5.473 | 180,999 | +0.05(+0.99%) |
Jun 05, 2009 | 5.473 | 5.616 | 5.331 | 5.420 | 101,684 | -0.01(-0.16%) |
Jun 04, 2009 | 5.152 | 5.464 | 5.089 | 5.429 | 80,856 | +0.30(+5.92%) |
Jun 03, 2009 | 5.223 | 5.286 | 5.027 | 5.125 | 105,658 | -0.14(-2.71%) |
Jun 02, 2009 | 5.429 | 5.607 | 5.179 | 5.268 | 182,791 | -0.18(-3.28%) |
Jun 01, 2009 | 5.259 | 5.581 | 5.143 | 5.447 | 127,739 | +0.29(+5.72%) |
May 29, 2009 | 5.232 | 5.313 | 4.911 | 5.152 | 156,443 | -0.05(-1.03%) |
May 28, 2009 | 5.018 | 5.420 | 4.813 | 5.205 | 103,935 | +0.26(+5.23%) |
May 27, 2009 | 5.464 | 5.536 | 4.929 | 4.947 | 125,681 | -0.58(-10.50%) |
May 26, 2009 | 4.884 | 5.527 | 4.884 | 5.527 | 110,267 | +0.60(+12.14%) |
May 22, 2009 | 5.054 | 5.161 | 4.777 | 4.929 | 107,052 | -0.07(-1.43%) |
May 21, 2009 | 4.723 | 5.170 | 4.643 | 5.000 | 155,342 | +0.20(+4.09%) |
May 20, 2009 | 4.875 | 5.223 | 4.750 | 4.804 | 206,616 | -0.07(-1.47%) |
May 19, 2009 | 4.670 | 5.161 | 4.625 | 4.875 | 205,715 | +0.13(+2.63%) |
May 18, 2009 | 4.964 | 5.214 | 4.509 | 4.750 | 622,517 | -0.15(-3.10%) |
May 15, 2009 | 4.875 | 5.089 | 4.786 | 4.902 | 108,111 | +0.03(+0.55%) |
May 14, 2009 | 4.697 | 5.045 | 4.580 | 4.875 | 116,887 | +0.22(+4.80%) |
May 13, 2009 | 5.170 | 5.170 | 4.643 | 4.652 | 170,440 | -0.62(-11.69%) |
May 12, 2009 | 5.036 | 5.295 | 4.714 | 5.268 | 192,739 | +0.29(+5.73%) |
May 11, 2009 | 5.456 | 5.456 | 4.938 | 4.982 | 159,407 | -0.60(-10.72%) |
May 08, 2009 | 5.116 | 5.581 | 5.089 | 5.581 | 127,201 | +0.61(+12.21%) |
May 07, 2009 | 5.339 | 5.795 | 4.911 | 4.973 | 176,485 | -0.28(-5.27%) |
May 06, 2009 | 5.411 | 5.429 | 5.098 | 5.250 | 172,022 | -0.13(-2.49%) |
May 05, 2009 | 5.625 | 5.795 | 5.250 | 5.384 | 144,406 | -0.30(-5.34%) |
May 04, 2009 | 5.375 | 5.706 | 5.375 | 5.688 | 137,427 | +0.46(+8.89%) |
May 01, 2009 | 5.402 | 5.411 | 5.134 | 5.223 | 257,429 | -0.20(-3.62%) |
Apr 30, 2009 | 5.652 | 6.000 | 5.286 | 5.420 | 326,806 | -0.23(-4.11%) |
Apr 29, 2009 | 4.902 | 5.652 | 4.482 | 5.652 | 344,656 | +0.57(+11.25%) |
Apr 28, 2009 | 4.598 | 5.348 | 4.464 | 5.080 | 290,845 | +0.45(+9.63%) |
Apr 27, 2009 | 4.491 | 4.750 | 4.455 | 4.634 | 221,183 | +0.04(+0.78%) |
Apr 24, 2009 | 4.411 | 4.643 | 4.313 | 4.598 | 281,042 | +0.21(+4.89%) |
Apr 23, 2009 | 4.464 | 4.598 | 4.223 | 4.384 | 324,777 | -0.10(-2.19%) |
Apr 22, 2009 | 4.259 | 4.679 | 4.116 | 4.482 | 354,267 | +0.14(+3.29%) |
Apr 21, 2009 | 3.670 | 4.438 | 3.670 | 4.339 | 292,380 | +0.63(+17.11%) |
Apr 20, 2009 | 4.241 | 4.268 | 3.705 | 3.705 | 436,562 | -0.64(-14.78%) |
Apr 17, 2009 | 4.616 | 4.705 | 4.250 | 4.348 | 375,517 | -0.25(-5.44%) |
Apr 16, 2009 | 3.991 | 4.777 | 3.938 | 4.598 | 279,684 | +0.63(+15.99%) |
Apr 15, 2009 | 3.732 | 4.027 | 3.705 | 3.964 | 204,194 | +0.21(+5.71%) |
Apr 14, 2009 | 4.179 | 4.179 | 3.607 | 3.750 | 334,297 | -0.51(-11.95%) |
Apr 13, 2009 | 4.045 | 4.286 | 3.884 | 4.259 | 168,806 | +0.13(+3.25%) |
Apr 09, 2009 | 3.563 | 4.170 | 3.563 | 4.125 | 329,650 | +0.65(+18.77%) |
Apr 08, 2009 | 3.447 | 3.607 | 3.188 | 3.473 | 210,262 | +0.06(+1.83%) |
Apr 07, 2009 | 3.688 | 3.688 | 3.393 | 3.411 | 108,606 | -0.32(-8.61%) |
Apr 06, 2009 | 3.893 | 3.955 | 3.411 | 3.732 | 111,467 | -0.26(-6.49%) |
Apr 03, 2009 | 3.813 | 4.018 | 3.777 | 3.991 | 78,041 | +0.18(+4.68%) |
Apr 02, 2009 | 3.509 | 4.286 | 3.482 | 3.813 | 208,038 | +0.38(+10.91%) |