Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.383 | 5.383 | 5.317 | 5.317 | 95,498 | -0.06(-1.04%) |
Jun 29, 2009 | 5.397 | 5.397 | 5.359 | 5.373 | 57,737 | +0.02(+0.44%) |
Jun 26, 2009 | 5.341 | 5.359 | 5.308 | 5.350 | 98,165 | +0.02(+0.44%) |
Jun 25, 2009 | 5.261 | 5.327 | 5.247 | 5.327 | 188,682 | +0.03(+0.53%) |
Jun 24, 2009 | 5.313 | 5.313 | 5.266 | 5.299 | 120,576 | +0.01(+0.18%) |
Jun 23, 2009 | 5.191 | 5.289 | 5.191 | 5.289 | 162,448 | +0.09(+1.70%) |
Jun 22, 2009 | 5.173 | 5.205 | 5.154 | 5.201 | 76,190 | +0.01(+0.27%) |
Jun 19, 2009 | 5.210 | 5.210 | 5.173 | 5.187 | 99,004 | -0.01(-0.18%) |
Jun 18, 2009 | 5.219 | 5.219 | 5.177 | 5.196 | 108,469 | -0.03(-0.54%) |
Jun 17, 2009 | 5.233 | 5.238 | 5.182 | 5.224 | 79,644 | +0.00(+0.09%) |
Jun 16, 2009 | 5.187 | 5.238 | 5.177 | 5.219 | 158,606 | +0.03(+0.63%) |
Jun 15, 2009 | 5.243 | 5.243 | 5.182 | 5.187 | 164,819 | -0.04(-0.71%) |
Jun 12, 2009 | 5.205 | 5.243 | 5.201 | 5.224 | 192,972 | +0.00(+0.00%) |
Jun 11, 2009 | 5.229 | 5.238 | 5.173 | 5.224 | 120,461 | -0.04(-0.71%) |
Jun 10, 2009 | 5.271 | 5.313 | 5.233 | 5.261 | 140,031 | -0.04(-0.79%) |
Jun 09, 2009 | 5.229 | 5.308 | 5.229 | 5.303 | 128,123 | +0.06(+1.07%) |
Jun 08, 2009 | 5.252 | 5.252 | 5.229 | 5.247 | 106,671 | +0.00(+0.00%) |
Jun 05, 2009 | 5.271 | 5.275 | 5.243 | 5.247 | 77,684 | -0.03(-0.62%) |
Jun 04, 2009 | 5.229 | 5.308 | 5.205 | 5.280 | 194,948 | +0.03(+0.62%) |
Jun 03, 2009 | 5.266 | 5.299 | 5.229 | 5.247 | 122,810 | -0.06(-1.06%) |
Jun 02, 2009 | 5.187 | 5.303 | 5.187 | 5.303 | 249,172 | +0.13(+2.43%) |
Jun 01, 2009 | 5.187 | 5.215 | 5.177 | 5.177 | 116,368 | -0.02(-0.36%) |
May 29, 2009 | 5.187 | 5.219 | 5.187 | 5.196 | 128,567 | +0.01(+0.18%) |
May 28, 2009 | 5.224 | 5.238 | 5.187 | 5.187 | 110,285 | -0.05(-0.89%) |
May 27, 2009 | 5.196 | 5.247 | 5.196 | 5.233 | 151,531 | +0.05(+0.99%) |
May 26, 2009 | 5.177 | 5.232 | 5.173 | 5.182 | 144,344 | +0.01(+0.18%) |
May 22, 2009 | 5.163 | 5.177 | 5.163 | 5.173 | 63,304 | +0.00(+0.00%) |
May 21, 2009 | 5.177 | 5.201 | 5.154 | 5.173 | 105,110 | +0.00(+0.00%) |
May 20, 2009 | 5.121 | 5.201 | 5.121 | 5.173 | 228,060 | +0.03(+0.64%) |
May 19, 2009 | 5.131 | 5.159 | 5.131 | 5.140 | 58,616 | -0.01(-0.27%) |
May 18, 2009 | 5.126 | 5.154 | 5.117 | 5.154 | 98,384 | +0.04(+0.82%) |
May 15, 2009 | 5.112 | 5.131 | 5.103 | 5.112 | 55,430 | +0.00(+0.00%) |
May 14, 2009 | 5.112 | 5.135 | 5.098 | 5.112 | 111,872 | -0.01(-0.18%) |
May 13, 2009 | 5.149 | 5.168 | 5.103 | 5.121 | 68,199 | -0.06(-1.08%) |
May 12, 2009 | 5.159 | 5.187 | 5.135 | 5.177 | 64,224 | +0.04(+0.73%) |
May 11, 2009 | 5.126 | 5.163 | 5.121 | 5.140 | 101,476 | -0.01(-0.14%) |
May 08, 2009 | 5.131 | 5.187 | 5.126 | 5.147 | 170,960 | +0.03(+0.60%) |
May 07, 2009 | 5.117 | 5.126 | 5.084 | 5.117 | 194,629 | +0.02(+0.30%) |
May 06, 2009 | 5.093 | 5.121 | 5.084 | 5.102 | 77,693 | +0.04(+0.71%) |
May 05, 2009 | 5.070 | 5.103 | 5.037 | 5.065 | 97,068 | +0.00(+0.09%) |
May 04, 2009 | 5.098 | 5.098 | 5.056 | 5.061 | 92,310 | -0.03(-0.64%) |
May 01, 2009 | 5.061 | 5.110 | 5.061 | 5.093 | 69,224 | +0.06(+1.11%) |
Apr 30, 2009 | 5.014 | 5.084 | 5.014 | 5.037 | 98,725 | +0.03(+0.56%) |
Apr 29, 2009 | 4.972 | 5.023 | 4.888 | 5.009 | 228,334 | +0.02(+0.37%) |
Apr 28, 2009 | 5.005 | 5.009 | 4.981 | 4.991 | 95,453 | -0.01(-0.19%) |
Apr 27, 2009 | 4.967 | 5.014 | 4.967 | 5.000 | 43,265 | -0.01(-0.19%) |
Apr 24, 2009 | 5.000 | 5.009 | 4.972 | 5.009 | 85,338 | +0.00(+0.00%) |
Apr 23, 2009 | 4.944 | 5.014 | 4.944 | 5.009 | 158,447 | +0.04(+0.85%) |
Apr 22, 2009 | 4.874 | 4.967 | 4.874 | 4.967 | 85,934 | +0.10(+2.01%) |
Apr 21, 2009 | 4.818 | 4.869 | 4.818 | 4.869 | 71,831 | +0.06(+1.26%) |
Apr 20, 2009 | 4.804 | 4.818 | 4.786 | 4.809 | 51,939 | +0.02(+0.49%) |
Apr 17, 2009 | 4.790 | 4.809 | 4.776 | 4.786 | 179,969 | +0.00(+0.10%) |
Apr 16, 2009 | 4.804 | 4.804 | 4.762 | 4.781 | 150,169 | +0.01(+0.24%) |
Apr 15, 2009 | 4.734 | 4.769 | 4.730 | 4.769 | 93,567 | +0.01(+0.25%) |
Apr 14, 2009 | 4.725 | 4.795 | 4.720 | 4.758 | 121,252 | -0.02(-0.49%) |
Apr 13, 2009 | 4.744 | 4.800 | 4.739 | 4.781 | 76,554 | -0.02(-0.39%) |
Apr 09, 2009 | 4.814 | 4.823 | 4.790 | 4.800 | 78,863 | +0.02(+0.39%) |
Apr 08, 2009 | 4.809 | 4.846 | 4.776 | 4.781 | 116,093 | -0.05(-0.97%) |
Apr 07, 2009 | 4.851 | 4.865 | 4.804 | 4.827 | 68,223 | -0.05(-0.96%) |
Apr 06, 2009 | 4.814 | 4.874 | 4.809 | 4.874 | 32,339 | +0.03(+0.58%) |
Apr 03, 2009 | 4.827 | 4.883 | 4.814 | 4.846 | 82,128 | +0.00(+0.00%) |
Apr 02, 2009 | 4.804 | 4.855 | 4.786 | 4.846 | 89,069 | +0.06(+1.17%) |