Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.041 | 5.154 | 4.970 | 5.038 | 3,569,869 | +0.05(+1.09%) |
Jun 29, 2009 | 5.406 | 5.406 | 4.943 | 4.984 | 7,043,258 | -0.46(-8.39%) |
Jun 26, 2009 | 5.392 | 5.515 | 5.355 | 5.440 | 1,690,914 | +0.05(+0.88%) |
Jun 25, 2009 | 5.440 | 5.443 | 5.307 | 5.392 | 3,636,609 | +0.11(+2.13%) |
Jun 24, 2009 | 5.059 | 5.348 | 5.059 | 5.280 | 3,927,904 | +0.27(+5.30%) |
Jun 23, 2009 | 5.123 | 5.137 | 4.796 | 5.014 | 3,050,192 | -0.06(-1.21%) |
Jun 22, 2009 | 5.103 | 5.174 | 4.929 | 5.076 | 3,685,544 | -0.23(-4.30%) |
Jun 19, 2009 | 5.385 | 5.413 | 5.287 | 5.304 | 2,237,054 | -0.10(-1.89%) |
Jun 18, 2009 | 5.457 | 5.552 | 5.382 | 5.406 | 3,602,682 | +0.02(+0.44%) |
Jun 17, 2009 | 5.504 | 5.504 | 5.242 | 5.382 | 2,144,190 | -0.13(-2.29%) |
Jun 16, 2009 | 5.787 | 5.787 | 5.450 | 5.508 | 2,953,676 | -0.18(-3.17%) |
Jun 15, 2009 | 5.777 | 5.777 | 5.538 | 5.688 | 2,412,733 | -0.14(-2.39%) |
Jun 12, 2009 | 5.787 | 5.838 | 5.722 | 5.828 | 1,834,579 | -0.05(-0.93%) |
Jun 11, 2009 | 5.658 | 5.988 | 5.627 | 5.882 | 4,319,983 | +0.18(+3.10%) |
Jun 10, 2009 | 5.872 | 5.872 | 5.617 | 5.705 | 3,473,862 | -0.05(-0.83%) |
Jun 09, 2009 | 5.419 | 5.797 | 5.402 | 5.753 | 4,620,032 | +0.44(+8.19%) |
Jun 08, 2009 | 5.266 | 5.392 | 5.147 | 5.317 | 3,174,726 | -0.16(-2.92%) |
Jun 05, 2009 | 5.603 | 5.603 | 5.225 | 5.477 | 3,516,592 | +0.04(+0.69%) |
Jun 04, 2009 | 5.542 | 5.627 | 5.331 | 5.440 | 3,649,529 | -0.10(-1.72%) |
Jun 03, 2009 | 5.651 | 5.726 | 5.344 | 5.535 | 4,082,564 | -0.32(-5.52%) |
Jun 02, 2009 | 5.858 | 6.022 | 5.709 | 5.858 | 4,072,194 | -0.01(-0.23%) |
Jun 01, 2009 | 5.753 | 6.022 | 5.719 | 5.872 | 5,827,816 | +0.27(+4.86%) |
May 29, 2009 | 5.508 | 5.603 | 5.426 | 5.600 | 2,109,170 | +0.13(+2.43%) |
May 28, 2009 | 5.477 | 5.538 | 5.191 | 5.467 | 3,791,184 | -0.01(-0.12%) |
May 27, 2009 | 5.715 | 5.715 | 5.447 | 5.474 | 3,026,764 | -0.15(-2.66%) |
May 26, 2009 | 5.389 | 5.688 | 5.215 | 5.624 | 4,438,898 | +0.24(+4.42%) |
May 22, 2009 | 5.406 | 5.447 | 5.293 | 5.385 | 2,271,310 | +0.04(+0.70%) |
May 21, 2009 | 5.515 | 5.600 | 5.259 | 5.348 | 6,411,960 | -0.22(-4.03%) |
May 20, 2009 | 5.396 | 5.787 | 5.396 | 5.573 | 9,736,990 | +0.15(+2.70%) |
May 19, 2009 | 4.735 | 5.801 | 4.735 | 5.426 | 19,554,484 | +0.75(+16.10%) |
May 18, 2009 | 4.732 | 4.783 | 4.585 | 4.674 | 4,754,799 | +0.05(+1.10%) |
May 15, 2009 | 4.596 | 4.831 | 4.507 | 4.623 | 9,796,853 | +0.18(+4.14%) |
May 14, 2009 | 3.530 | 4.919 | 3.527 | 4.439 | 27,296,664 | +0.75(+20.18%) |
May 13, 2009 | 3.898 | 3.928 | 3.663 | 3.693 | 8,741,368 | -0.31(-7.74%) |
May 12, 2009 | 4.112 | 4.177 | 3.864 | 4.003 | 6,464,590 | -0.04(-0.93%) |
May 11, 2009 | 4.255 | 4.255 | 4.003 | 4.041 | 7,611,275 | -0.19(-4.43%) |
May 08, 2009 | 4.201 | 4.231 | 4.027 | 4.228 | 5,148,135 | +0.16(+3.93%) |
May 07, 2009 | 4.211 | 4.320 | 4.027 | 4.068 | 3,030,838 | -0.13(-3.08%) |
May 06, 2009 | 4.235 | 4.289 | 4.024 | 4.197 | 3,260,035 | +0.06(+1.40%) |
May 05, 2009 | 3.864 | 4.194 | 3.796 | 4.139 | 8,272,340 | +0.32(+8.47%) |
May 04, 2009 | 3.806 | 3.836 | 3.704 | 3.816 | 9,433,895 | +0.08(+2.09%) |
May 01, 2009 | 3.993 | 3.993 | 3.653 | 3.738 | 10,103,151 | -0.16(-4.10%) |
Apr 30, 2009 | 3.969 | 4.065 | 3.891 | 3.898 | 6,640,434 | +0.04(+1.15%) |
Apr 29, 2009 | 4.068 | 4.068 | 3.809 | 3.853 | 10,281,826 | -0.13(-3.17%) |
Apr 28, 2009 | 4.112 | 4.150 | 3.945 | 3.979 | 5,941,317 | -0.17(-4.02%) |
Apr 27, 2009 | 4.395 | 4.395 | 4.095 | 4.146 | 2,342,532 | -0.16(-3.79%) |
Apr 24, 2009 | 4.296 | 4.405 | 4.194 | 4.310 | 5,130,397 | +0.11(+2.68%) |
Apr 23, 2009 | 4.419 | 4.633 | 4.099 | 4.197 | 7,731,438 | -0.17(-3.90%) |
Apr 22, 2009 | 4.146 | 4.456 | 4.126 | 4.367 | 4,785,705 | +0.13(+3.05%) |
Apr 21, 2009 | 3.976 | 4.252 | 3.905 | 4.238 | 3,971,733 | +0.20(+5.06%) |
Apr 20, 2009 | 4.187 | 4.187 | 3.976 | 4.034 | 4,734,229 | -0.29(-6.69%) |
Apr 17, 2009 | 4.167 | 4.357 | 4.105 | 4.323 | 7,457,469 | +0.23(+5.75%) |
Apr 16, 2009 | 3.813 | 4.187 | 3.779 | 4.088 | 7,512,174 | +0.28(+7.33%) |
Apr 15, 2009 | 3.731 | 3.813 | 3.659 | 3.809 | 4,489,928 | +0.09(+2.29%) |
Apr 14, 2009 | 3.785 | 3.836 | 3.578 | 3.724 | 6,864,157 | -0.01(-0.18%) |
Apr 13, 2009 | 3.275 | 3.796 | 3.275 | 3.731 | 6,344,180 | +0.38(+11.50%) |
Apr 09, 2009 | 3.115 | 3.373 | 3.091 | 3.346 | 3,026,059 | +0.35(+11.70%) |
Apr 08, 2009 | 2.968 | 3.030 | 2.876 | 2.996 | 2,357,688 | +0.06(+2.09%) |
Apr 07, 2009 | 2.938 | 3.023 | 2.846 | 2.934 | 6,272,361 | -0.06(-2.16%) |
Apr 06, 2009 | 3.186 | 3.186 | 2.938 | 2.999 | 3,136,875 | -0.23(-7.26%) |
Apr 03, 2009 | 2.958 | 3.234 | 2.951 | 3.234 | 3,335,702 | +0.27(+9.07%) |
Apr 02, 2009 | 2.825 | 3.098 | 2.825 | 2.965 | 6,282,887 | +0.16(+5.58%) |