Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.800 | 5.850 | 5.600 | 5.600 | 196,960 | -0.18(-3.11%) |
Jun 29, 2009 | 5.990 | 5.990 | 5.780 | 5.780 | 40,786 | -0.12(-2.03%) |
Jun 26, 2009 | 6.000 | 6.000 | 5.750 | 5.900 | 32,425 | -0.07(-1.17%) |
Jun 25, 2009 | 5.860 | 6.020 | 5.650 | 5.970 | 30,200 | -0.06(-1.00%) |
Jun 24, 2009 | 5.500 | 6.060 | 5.500 | 6.030 | 96,604 | +0.34(+5.98%) |
Jun 23, 2009 | 5.700 | 5.800 | 5.450 | 5.690 | 94,940 | -0.16(-2.74%) |
Jun 22, 2009 | 5.700 | 5.940 | 5.700 | 5.850 | 145,870 | +0.00(+0.00%) |
Jun 19, 2009 | 5.950 | 6.000 | 5.850 | 5.850 | 20,027 | -0.05(-0.85%) |
Jun 18, 2009 | 5.950 | 5.990 | 5.700 | 5.900 | 95,370 | -0.05(-0.84%) |
Jun 17, 2009 | 6.180 | 6.180 | 5.850 | 5.950 | 75,082 | -0.18(-2.94%) |
Jun 16, 2009 | 6.150 | 6.220 | 5.950 | 6.130 | 76,019 | +0.07(+1.16%) |
Jun 15, 2009 | 6.240 | 6.280 | 6.030 | 6.060 | 123,540 | -0.13(-2.10%) |
Jun 12, 2009 | 6.050 | 6.200 | 6.050 | 6.190 | 62,833 | +0.00(+0.00%) |
Jun 11, 2009 | 6.010 | 6.230 | 6.010 | 6.190 | 113,632 | +0.19(+3.17%) |
Jun 10, 2009 | 6.020 | 6.150 | 5.960 | 6.000 | 88,085 | +0.07(+1.18%) |
Jun 09, 2009 | 6.020 | 6.200 | 5.930 | 5.930 | 134,940 | -0.05(-0.84%) |
Jun 08, 2009 | 6.150 | 6.150 | 5.900 | 5.980 | 63,925 | -0.12(-1.97%) |
Jun 05, 2009 | 6.310 | 6.310 | 6.010 | 6.100 | 95,321 | -0.20(-3.17%) |
Jun 04, 2009 | 6.260 | 6.380 | 6.070 | 6.300 | 65,479 | +0.15(+2.44%) |
Jun 03, 2009 | 6.250 | 6.300 | 5.850 | 6.150 | 112,475 | -0.25(-3.91%) |
Jun 02, 2009 | 6.550 | 6.550 | 6.250 | 6.400 | 151,165 | -0.05(-0.78%) |
Jun 01, 2009 | 6.260 | 6.600 | 6.260 | 6.450 | 146,774 | +0.34(+5.56%) |
May 29, 2009 | 6.320 | 6.640 | 6.050 | 6.110 | 183,679 | -0.13(-2.08%) |
May 28, 2009 | 6.300 | 6.320 | 5.850 | 6.240 | 134,092 | +0.11(+1.79%) |
May 27, 2009 | 5.500 | 6.130 | 5.500 | 6.130 | 457,313 | +0.69(+12.68%) |
May 26, 2009 | 5.300 | 5.450 | 5.250 | 5.440 | 37,617 | +0.10(+1.87%) |
May 25, 2009 | 5.410 | 5.440 | 5.250 | 5.340 | 22,650 | -0.06(-1.11%) |
May 22, 2009 | 5.140 | 5.400 | 5.100 | 5.400 | 73,224 | +0.20(+3.85%) |
May 21, 2009 | 5.160 | 5.370 | 5.070 | 5.200 | 48,032 | -0.15(-2.80%) |
May 20, 2009 | 5.270 | 5.490 | 5.150 | 5.350 | 426,706 | +0.00(+0.00%) |
May 19, 2009 | 5.420 | 5.500 | 5.150 | 5.350 | 119,943 | +0.25(+4.90%) |
May 15, 2009 | 5.400 | 5.450 | 5.050 | 5.100 | 239,295 | -0.31(-5.73%) |
May 14, 2009 | 5.150 | 5.450 | 5.050 | 5.410 | 239,295 | +0.11(+2.08%) |
May 13, 2009 | 5.470 | 5.500 | 5.150 | 5.300 | 322,603 | -0.15(-2.75%) |
May 12, 2009 | 5.720 | 5.780 | 5.320 | 5.450 | 342,700 | -0.10(-1.80%) |
May 11, 2009 | 5.100 | 5.560 | 5.030 | 5.550 | 1,071,280 | +0.55(+11.00%) |
May 08, 2009 | 4.760 | 5.050 | 4.760 | 5.000 | 701,841 | +0.25(+5.26%) |
May 07, 2009 | 4.730 | 4.750 | 4.500 | 4.750 | 1,580,931 | +0.25(+5.56%) |
May 06, 2009 | 4.450 | 4.680 | 4.450 | 4.500 | 500,889 | +0.20(+4.65%) |
May 05, 2009 | 4.130 | 4.320 | 4.070 | 4.300 | 380,860 | +0.25(+6.17%) |
May 04, 2009 | 3.860 | 4.150 | 3.860 | 4.050 | 688,325 | +0.12(+3.05%) |
May 01, 2009 | 3.950 | 3.970 | 3.850 | 3.930 | 153,404 | -0.07(-1.75%) |
Apr 30, 2009 | 4.040 | 4.040 | 3.900 | 4.000 | 127,843 | +0.00(+0.00%) |
Apr 29, 2009 | 3.890 | 4.090 | 3.840 | 4.000 | 213,251 | +0.27(+7.24%) |
Apr 28, 2009 | 3.860 | 4.050 | 3.640 | 3.730 | 426,997 | -0.07(-1.84%) |
Apr 27, 2009 | 3.850 | 3.920 | 3.600 | 3.800 | 355,050 | -0.06(-1.55%) |
Apr 24, 2009 | 3.630 | 3.990 | 3.570 | 3.860 | 440,517 | +0.26(+7.22%) |
Apr 23, 2009 | 3.640 | 3.750 | 3.500 | 3.600 | 140,380 | +0.05(+1.41%) |
Apr 22, 2009 | 3.560 | 3.810 | 3.520 | 3.550 | 132,295 | +0.05(+1.43%) |
Apr 21, 2009 | 3.350 | 3.500 | 3.300 | 3.500 | 50,500 | +0.11(+3.24%) |
Apr 20, 2009 | 3.500 | 3.690 | 3.340 | 3.390 | 57,335 | -0.02(-0.59%) |
Apr 17, 2009 | 3.320 | 3.480 | 3.160 | 3.410 | 252,027 | +0.15(+4.60%) |
Apr 16, 2009 | 3.420 | 3.440 | 3.060 | 3.260 | 254,950 | -0.15(-4.40%) |
Apr 15, 2009 | 3.660 | 3.700 | 3.150 | 3.410 | 213,964 | -0.19(-5.28%) |
Apr 14, 2009 | 3.680 | 3.750 | 3.600 | 3.600 | 38,010 | -0.10(-2.70%) |
Apr 13, 2009 | 3.750 | 3.820 | 3.670 | 3.700 | 90,387 | -0.12(-3.14%) |
Apr 09, 2009 | 3.700 | 3.820 | 3.670 | 3.820 | 69,350 | +0.12(+3.24%) |
Apr 08, 2009 | 3.700 | 3.750 | 3.660 | 3.700 | 46,800 | +0.00(+0.00%) |
Apr 07, 2009 | 3.820 | 3.820 | 3.640 | 3.700 | 242,950 | -0.06(-1.60%) |
Apr 06, 2009 | 3.780 | 3.820 | 3.660 | 3.760 | 50,892 | -0.06(-1.57%) |
Apr 03, 2009 | 3.780 | 3.850 | 3.750 | 3.820 | 40,574 | +0.07(+1.87%) |
Apr 02, 2009 | 3.990 | 4.030 | 3.750 | 3.750 | 135,038 | -0.10(-2.60%) |