Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.396 | 5.858 | 5.309 | 5.800 | 968,697 | +0.40(+7.31%) |
Jun 29, 2009 | 5.473 | 5.531 | 5.338 | 5.405 | 619,867 | -0.13(-2.26%) |
Jun 26, 2009 | 5.020 | 5.540 | 4.798 | 5.531 | 2,619,534 | +0.46(+9.13%) |
Jun 25, 2009 | 4.731 | 5.087 | 4.625 | 5.068 | 697,439 | +0.39(+8.23%) |
Jun 24, 2009 | 4.403 | 4.846 | 4.336 | 4.683 | 886,350 | +0.34(+7.76%) |
Jun 23, 2009 | 4.577 | 4.885 | 4.085 | 4.345 | 1,325,948 | -0.16(-3.63%) |
Jun 22, 2009 | 5.107 | 5.107 | 4.509 | 4.509 | 796,113 | -0.60(-11.70%) |
Jun 19, 2009 | 5.328 | 5.328 | 5.058 | 5.107 | 476,778 | -0.13(-2.39%) |
Jun 18, 2009 | 5.203 | 5.299 | 5.010 | 5.232 | 357,043 | +0.17(+3.43%) |
Jun 17, 2009 | 4.885 | 5.116 | 4.818 | 5.058 | 496,738 | +0.19(+3.96%) |
Jun 16, 2009 | 5.193 | 5.193 | 4.846 | 4.866 | 465,581 | -0.29(-5.61%) |
Jun 15, 2009 | 5.502 | 5.550 | 5.097 | 5.155 | 453,412 | -0.35(-6.30%) |
Jun 12, 2009 | 5.396 | 5.531 | 5.270 | 5.502 | 462,618 | +0.05(+0.88%) |
Jun 11, 2009 | 5.588 | 5.588 | 5.425 | 5.453 | 388,465 | -0.16(-2.92%) |
Jun 10, 2009 | 5.646 | 5.656 | 5.530 | 5.617 | 555,633 | -0.06(-1.02%) |
Jun 09, 2009 | 5.511 | 5.704 | 5.444 | 5.675 | 1,138,712 | +0.18(+3.33%) |
Jun 08, 2009 | 5.242 | 5.569 | 5.155 | 5.492 | 754,506 | +0.03(+0.53%) |
Jun 05, 2009 | 5.540 | 5.540 | 5.347 | 5.463 | 501,428 | -0.04(-0.70%) |
Jun 04, 2009 | 5.357 | 5.521 | 5.193 | 5.502 | 752,007 | +0.15(+2.88%) |
Jun 03, 2009 | 5.164 | 5.396 | 5.097 | 5.347 | 1,099,043 | +0.15(+2.97%) |
Jun 02, 2009 | 5.193 | 5.299 | 4.933 | 5.193 | 1,091,572 | -0.01(-0.19%) |
Jun 01, 2009 | 5.107 | 5.270 | 5.010 | 5.203 | 526,635 | +0.13(+2.66%) |
May 29, 2009 | 4.991 | 5.107 | 4.914 | 5.068 | 578,113 | +0.07(+1.35%) |
May 28, 2009 | 4.952 | 5.078 | 4.914 | 5.001 | 612,308 | +0.07(+1.37%) |
May 27, 2009 | 5.010 | 5.039 | 4.875 | 4.933 | 584,012 | -0.06(-1.16%) |
May 26, 2009 | 4.818 | 5.087 | 4.808 | 4.991 | 979,777 | +0.17(+3.60%) |
May 22, 2009 | 4.837 | 4.933 | 4.791 | 4.818 | 457,972 | +0.03(+0.60%) |
May 21, 2009 | 4.721 | 4.856 | 4.654 | 4.789 | 873,128 | +0.05(+1.02%) |
May 20, 2009 | 4.818 | 4.952 | 4.721 | 4.740 | 592,060 | +0.04(+0.82%) |
May 19, 2009 | 4.634 | 4.818 | 4.591 | 4.702 | 1,047,588 | +0.11(+2.31%) |
May 18, 2009 | 4.712 | 4.789 | 4.423 | 4.596 | 1,018,676 | +0.02(+0.42%) |
May 15, 2009 | 4.779 | 4.818 | 4.557 | 4.577 | 567,554 | -0.22(-4.62%) |
May 14, 2009 | 4.644 | 4.904 | 4.443 | 4.798 | 977,708 | +0.19(+4.18%) |
May 13, 2009 | 4.885 | 4.904 | 4.606 | 4.606 | 479,650 | -0.33(-6.64%) |
May 12, 2009 | 5.058 | 5.058 | 4.837 | 4.933 | 472,731 | -0.10(-1.92%) |
May 11, 2009 | 5.001 | 5.078 | 4.866 | 5.030 | 610,212 | -0.01(-0.19%) |
May 08, 2009 | 5.010 | 5.107 | 4.904 | 5.039 | 743,333 | +0.18(+3.77%) |
May 07, 2009 | 5.347 | 5.396 | 4.846 | 4.856 | 669,882 | -0.49(-9.19%) |
May 06, 2009 | 5.386 | 5.396 | 5.107 | 5.347 | 922,167 | -0.02(-0.36%) |
May 05, 2009 | 5.232 | 5.396 | 5.193 | 5.367 | 869,736 | +0.10(+1.83%) |
May 04, 2009 | 5.213 | 5.290 | 5.010 | 5.270 | 970,527 | +0.31(+6.21%) |
May 01, 2009 | 4.760 | 5.107 | 4.760 | 4.962 | 1,273,685 | +0.15(+3.21%) |
Apr 30, 2009 | 4.943 | 5.010 | 4.683 | 4.808 | 949,444 | -0.09(-1.77%) |
Apr 29, 2009 | 5.126 | 5.299 | 4.818 | 4.895 | 1,644,351 | +0.36(+7.86%) |
Apr 28, 2009 | 4.567 | 4.721 | 4.423 | 4.538 | 720,086 | -0.08(-1.67%) |
Apr 27, 2009 | 5.001 | 5.001 | 4.519 | 4.615 | 838,839 | -0.54(-10.47%) |
Apr 24, 2009 | 5.068 | 5.222 | 4.991 | 5.155 | 384,743 | +0.07(+1.33%) |
Apr 23, 2009 | 5.039 | 5.155 | 4.885 | 5.087 | 514,564 | +0.05(+0.96%) |
Apr 22, 2009 | 4.933 | 5.203 | 4.827 | 5.039 | 644,042 | +0.05(+0.97%) |
Apr 21, 2009 | 4.683 | 5.039 | 4.615 | 4.991 | 832,866 | +0.31(+6.58%) |
Apr 20, 2009 | 4.875 | 4.875 | 4.548 | 4.683 | 634,733 | -0.30(-6.00%) |
Apr 17, 2009 | 5.078 | 5.107 | 4.875 | 4.981 | 1,020,223 | -0.09(-1.71%) |
Apr 16, 2009 | 4.606 | 5.078 | 4.490 | 5.068 | 1,634,119 | +0.46(+10.04%) |
Apr 15, 2009 | 4.230 | 4.606 | 4.027 | 4.606 | 755,660 | +0.33(+7.66%) |
Apr 14, 2009 | 4.615 | 4.615 | 4.143 | 4.278 | 1,285,191 | -0.06(-1.33%) |
Apr 13, 2009 | 4.297 | 4.471 | 4.268 | 4.336 | 752,827 | +0.06(+1.35%) |
Apr 09, 2009 | 4.326 | 4.355 | 4.124 | 4.278 | 1,438,047 | +0.51(+13.55%) |
Apr 08, 2009 | 3.565 | 3.835 | 3.420 | 3.767 | 801,878 | +0.23(+6.54%) |
Apr 07, 2009 | 3.767 | 3.835 | 3.536 | 3.536 | 803,851 | -0.30(-7.79%) |
Apr 06, 2009 | 4.133 | 4.143 | 3.806 | 3.835 | 531,183 | -0.36(-8.51%) |
Apr 03, 2009 | 4.114 | 4.211 | 3.873 | 4.191 | 550,584 | +0.08(+1.87%) |
Apr 02, 2009 | 3.690 | 4.153 | 3.526 | 4.114 | 1,441,789 | +0.46(+12.66%) |