Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.058 | 6.271 | 5.946 | 6.234 | 306,242 | +0.17(+2.76%) |
Jun 29, 2009 | 6.178 | 6.290 | 5.928 | 6.067 | 434,062 | -0.11(-1.80%) |
Jun 26, 2009 | 6.030 | 6.197 | 5.797 | 6.178 | 1,113,454 | +0.27(+4.56%) |
Jun 25, 2009 | 5.602 | 5.927 | 5.584 | 5.909 | 1,022,830 | +0.80(+15.64%) |
Jun 24, 2009 | 5.184 | 5.296 | 4.971 | 5.110 | 256,073 | +0.01(+0.18%) |
Jun 23, 2009 | 5.361 | 5.361 | 4.896 | 5.101 | 451,148 | -0.17(-3.17%) |
Jun 22, 2009 | 5.221 | 5.398 | 5.119 | 5.268 | 366,527 | +0.02(+0.35%) |
Jun 19, 2009 | 5.184 | 5.296 | 5.026 | 5.249 | 409,325 | +0.15(+2.91%) |
Jun 18, 2009 | 4.961 | 5.194 | 4.878 | 5.101 | 149,705 | +0.10(+2.04%) |
Jun 17, 2009 | 4.878 | 5.147 | 4.720 | 4.998 | 189,388 | +0.06(+1.13%) |
Jun 16, 2009 | 4.989 | 5.036 | 4.729 | 4.943 | 277,233 | -0.05(-0.93%) |
Jun 15, 2009 | 4.924 | 5.017 | 4.813 | 4.989 | 161,479 | +0.01(+0.19%) |
Jun 12, 2009 | 4.915 | 5.017 | 4.878 | 4.980 | 121,746 | +0.02(+0.37%) |
Jun 11, 2009 | 5.203 | 5.277 | 4.933 | 4.961 | 196,949 | -0.25(-4.81%) |
Jun 10, 2009 | 5.110 | 5.221 | 4.748 | 5.212 | 203,117 | +0.14(+2.75%) |
Jun 09, 2009 | 5.017 | 5.101 | 4.971 | 5.073 | 137,494 | +0.13(+2.63%) |
Jun 08, 2009 | 4.989 | 5.017 | 4.831 | 4.943 | 147,285 | -0.05(-0.93%) |
Jun 05, 2009 | 5.101 | 5.268 | 4.887 | 4.989 | 184,618 | -0.07(-1.29%) |
Jun 04, 2009 | 5.026 | 5.119 | 4.738 | 5.054 | 276,516 | +0.06(+1.12%) |
Jun 03, 2009 | 4.980 | 5.119 | 4.878 | 4.998 | 161,204 | -0.03(-0.55%) |
Jun 02, 2009 | 4.943 | 5.082 | 4.831 | 5.026 | 221,475 | +0.07(+1.31%) |
Jun 01, 2009 | 4.971 | 5.101 | 4.924 | 4.961 | 192,343 | +0.15(+3.09%) |
May 29, 2009 | 4.683 | 4.850 | 4.580 | 4.813 | 240,668 | +0.13(+2.78%) |
May 28, 2009 | 4.692 | 4.766 | 4.534 | 4.683 | 198,387 | +0.08(+1.82%) |
May 27, 2009 | 4.757 | 4.831 | 4.553 | 4.599 | 151,166 | -0.19(-3.88%) |
May 26, 2009 | 4.599 | 4.794 | 4.599 | 4.785 | 377,843 | +0.14(+3.00%) |
May 22, 2009 | 4.775 | 4.859 | 4.580 | 4.645 | 197,989 | -0.08(-1.77%) |
May 21, 2009 | 4.841 | 5.026 | 4.580 | 4.729 | 183,658 | -0.19(-3.78%) |
May 20, 2009 | 5.091 | 5.203 | 4.831 | 4.915 | 201,969 | -0.10(-2.04%) |
May 19, 2009 | 4.924 | 5.101 | 4.794 | 5.017 | 216,723 | +0.13(+2.66%) |
May 18, 2009 | 4.720 | 4.980 | 4.692 | 4.887 | 288,494 | +0.25(+5.41%) |
May 15, 2009 | 4.515 | 4.766 | 4.441 | 4.636 | 178,485 | +0.10(+2.25%) |
May 14, 2009 | 4.367 | 4.748 | 4.302 | 4.534 | 321,863 | +0.19(+4.27%) |
May 13, 2009 | 4.553 | 4.553 | 4.311 | 4.348 | 240,505 | -0.20(-4.49%) |
May 12, 2009 | 4.710 | 4.738 | 4.339 | 4.553 | 507,705 | -0.10(-2.20%) |
May 11, 2009 | 4.794 | 4.887 | 4.618 | 4.655 | 296,155 | -0.28(-5.65%) |
May 08, 2009 | 5.064 | 5.175 | 4.841 | 4.933 | 198,668 | +0.00(+0.00%) |
May 07, 2009 | 5.138 | 5.175 | 4.757 | 4.933 | 182,603 | -0.08(-1.67%) |
May 06, 2009 | 5.528 | 5.528 | 4.961 | 5.017 | 251,180 | -0.43(-7.85%) |
May 05, 2009 | 5.435 | 5.528 | 5.231 | 5.444 | 143,846 | +0.01(+0.17%) |
May 04, 2009 | 5.333 | 5.519 | 5.226 | 5.435 | 277,636 | +0.09(+1.74%) |
May 01, 2009 | 5.221 | 5.482 | 5.091 | 5.342 | 193,817 | +0.18(+3.42%) |
Apr 30, 2009 | 5.054 | 5.305 | 5.017 | 5.166 | 338,719 | +0.11(+2.21%) |
Apr 29, 2009 | 4.701 | 5.064 | 4.655 | 5.054 | 452,851 | +0.40(+8.58%) |
Apr 28, 2009 | 4.655 | 4.831 | 4.469 | 4.655 | 159,113 | -0.03(-0.60%) |
Apr 27, 2009 | 4.673 | 5.054 | 4.506 | 4.683 | 455,102 | -0.15(-3.08%) |
Apr 24, 2009 | 4.850 | 5.026 | 4.608 | 4.831 | 501,005 | +0.04(+0.78%) |
Apr 23, 2009 | 4.822 | 4.868 | 4.506 | 4.794 | 413,652 | -0.04(-0.77%) |
Apr 22, 2009 | 3.791 | 4.831 | 3.791 | 4.831 | 599,726 | +0.97(+25.00%) |
Apr 21, 2009 | 3.809 | 3.921 | 3.698 | 3.865 | 412,929 | +0.05(+1.22%) |
Apr 20, 2009 | 4.014 | 4.051 | 3.791 | 3.819 | 561,212 | -0.33(-7.85%) |
Apr 17, 2009 | 4.181 | 4.181 | 4.004 | 4.144 | 582,661 | -0.02(-0.45%) |
Apr 16, 2009 | 3.856 | 4.209 | 3.753 | 4.162 | 313,416 | +0.34(+9.00%) |
Apr 15, 2009 | 3.679 | 3.837 | 3.633 | 3.819 | 223,554 | +0.10(+2.75%) |
Apr 14, 2009 | 3.893 | 3.893 | 3.633 | 3.716 | 559,863 | -0.17(-4.31%) |
Apr 13, 2009 | 4.422 | 4.543 | 3.726 | 3.884 | 664,361 | -0.66(-14.52%) |
Apr 09, 2009 | 4.794 | 5.045 | 4.339 | 4.543 | 490,335 | -0.10(-2.20%) |
Apr 08, 2009 | 4.264 | 4.645 | 4.264 | 4.645 | 114,517 | +0.45(+10.62%) |
Apr 07, 2009 | 4.497 | 4.645 | 4.199 | 4.199 | 200,073 | -0.41(-8.87%) |
Apr 06, 2009 | 4.571 | 4.683 | 4.525 | 4.608 | 163,447 | -0.04(-0.80%) |
Apr 03, 2009 | 4.525 | 4.645 | 4.462 | 4.645 | 164,910 | +0.14(+3.09%) |
Apr 02, 2009 | 4.125 | 4.636 | 4.060 | 4.506 | 315,046 | +0.50(+12.53%) |