Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.050 | 5.070 | 4.919 | 4.949 | 24,057,264 | -0.06(-1.20%) |
Jun 29, 2009 | 5.060 | 5.060 | 4.956 | 5.009 | 19,662,170 | +0.02(+0.40%) |
Jun 26, 2009 | 5.013 | 5.070 | 4.963 | 4.989 | 30,352,278 | +0.05(+1.09%) |
Jun 25, 2009 | 4.778 | 4.966 | 4.772 | 4.936 | 26,711,904 | +0.21(+4.47%) |
Jun 24, 2009 | 4.698 | 4.792 | 4.654 | 4.725 | 33,063,078 | +0.06(+1.29%) |
Jun 23, 2009 | 4.691 | 4.748 | 4.611 | 4.664 | 29,727,662 | +0.00(+0.07%) |
Jun 22, 2009 | 4.859 | 4.912 | 4.661 | 4.661 | 32,293,470 | -0.34(-6.77%) |
Jun 19, 2009 | 5.026 | 5.077 | 4.969 | 4.999 | 25,600,766 | +0.06(+1.22%) |
Jun 18, 2009 | 4.963 | 5.030 | 4.889 | 4.939 | 18,959,558 | -0.03(-0.54%) |
Jun 17, 2009 | 4.942 | 4.996 | 4.859 | 4.966 | 25,626,342 | -0.06(-1.13%) |
Jun 16, 2009 | 5.144 | 5.207 | 4.999 | 5.023 | 26,259,830 | -0.05(-1.06%) |
Jun 15, 2009 | 5.184 | 5.204 | 4.953 | 5.077 | 22,768,702 | -0.23(-4.30%) |
Jun 12, 2009 | 5.187 | 5.338 | 5.157 | 5.304 | 27,011,442 | +0.04(+0.70%) |
Jun 11, 2009 | 5.204 | 5.308 | 5.130 | 5.268 | 18,486,314 | +0.12(+2.34%) |
Jun 10, 2009 | 5.200 | 5.231 | 5.023 | 5.147 | 17,045,536 | +0.00(+0.00%) |
Jun 09, 2009 | 5.234 | 5.254 | 5.055 | 5.147 | 16,683,471 | +0.03(+0.66%) |
Jun 08, 2009 | 5.033 | 5.167 | 4.956 | 5.113 | 19,069,516 | -0.01(-0.13%) |
Jun 05, 2009 | 5.268 | 5.284 | 5.050 | 5.120 | 29,974,490 | -0.04(-0.78%) |
Jun 04, 2009 | 4.993 | 5.177 | 4.979 | 5.160 | 21,032,762 | +0.14(+2.80%) |
Jun 03, 2009 | 5.157 | 5.180 | 4.859 | 5.020 | 46,474,092 | -0.22(-4.16%) |
Jun 02, 2009 | 5.261 | 5.402 | 5.224 | 5.237 | 30,152,516 | -0.07(-1.33%) |
Jun 01, 2009 | 5.274 | 5.391 | 5.207 | 5.308 | 31,482,690 | +0.19(+3.73%) |
May 29, 2009 | 5.184 | 5.184 | 5.016 | 5.117 | 32,893,226 | +0.05(+0.93%) |
May 28, 2009 | 4.999 | 5.080 | 4.926 | 5.070 | 29,803,116 | +0.18(+3.70%) |
May 27, 2009 | 4.971 | 5.060 | 4.862 | 4.889 | 32,829,188 | -0.05(-1.08%) |
May 26, 2009 | 4.678 | 4.953 | 4.654 | 4.942 | 28,192,092 | +0.22(+4.68%) |
May 22, 2009 | 4.695 | 4.793 | 4.554 | 4.721 | 41,966,468 | +0.05(+1.00%) |
May 21, 2009 | 4.678 | 4.711 | 4.597 | 4.674 | 22,024,188 | -0.02(-0.43%) |
May 20, 2009 | 4.721 | 7.358 | 4.678 | 4.695 | 33,501,252 | +0.02(+0.50%) |
May 19, 2009 | 4.617 | 4.755 | 4.567 | 4.671 | 20,076,380 | +0.03(+0.65%) |
May 18, 2009 | 4.447 | 4.648 | 4.440 | 4.641 | 22,226,824 | +0.32(+7.45%) |
May 15, 2009 | 4.410 | 4.440 | 4.306 | 4.319 | 18,257,502 | +0.06(+1.50%) |
May 14, 2009 | 4.282 | 4.445 | 4.256 | 4.256 | 17,391,502 | +0.00(+0.08%) |
May 13, 2009 | 4.359 | 4.376 | 4.242 | 4.252 | 24,658,366 | -0.24(-5.44%) |
May 12, 2009 | 4.604 | 4.651 | 4.443 | 4.497 | 28,244,196 | -0.07(-1.61%) |
May 11, 2009 | 4.574 | 4.614 | 4.504 | 4.571 | 31,094,492 | -0.10(-2.08%) |
May 08, 2009 | 4.658 | 4.691 | 4.497 | 4.668 | 30,981,196 | +0.21(+4.66%) |
May 07, 2009 | 4.671 | 4.705 | 4.423 | 4.460 | 37,798,156 | -0.24(-5.20%) |
May 06, 2009 | 4.658 | 4.782 | 4.614 | 4.705 | 50,532,296 | +0.17(+3.85%) |
May 05, 2009 | 4.500 | 4.574 | 4.423 | 4.530 | 31,768,348 | +0.01(+0.30%) |
May 04, 2009 | 4.296 | 4.524 | 4.276 | 4.517 | 27,771,654 | +0.29(+6.81%) |
May 01, 2009 | 4.155 | 4.282 | 4.058 | 4.229 | 20,553,248 | +0.11(+2.77%) |
Apr 30, 2009 | 4.225 | 4.269 | 4.111 | 4.115 | 36,338,676 | -0.06(-1.37%) |
Apr 29, 2009 | 3.981 | 4.185 | 3.974 | 4.172 | 31,556,126 | +0.29(+7.42%) |
Apr 28, 2009 | 3.780 | 3.957 | 3.753 | 3.884 | 22,742,616 | +0.05(+1.22%) |
Apr 27, 2009 | 3.934 | 3.964 | 3.813 | 3.837 | 24,397,360 | -0.17(-4.18%) |
Apr 24, 2009 | 4.014 | 4.058 | 3.937 | 4.004 | 30,987,896 | +0.08(+2.05%) |
Apr 23, 2009 | 3.840 | 3.944 | 3.776 | 3.924 | 44,529,540 | +0.17(+4.55%) |
Apr 22, 2009 | 3.810 | 3.840 | 3.740 | 3.753 | 31,433,404 | -0.08(-2.10%) |
Apr 21, 2009 | 3.683 | 3.837 | 3.619 | 3.833 | 25,227,862 | +0.13(+3.53%) |
Apr 20, 2009 | 3.840 | 3.851 | 3.699 | 3.703 | 21,836,474 | -0.26(-6.51%) |
Apr 17, 2009 | 4.054 | 4.054 | 3.954 | 3.961 | 18,601,700 | -0.06(-1.42%) |
Apr 16, 2009 | 3.987 | 4.068 | 3.920 | 4.018 | 24,355,916 | +0.09(+2.39%) |
Apr 15, 2009 | 3.830 | 3.934 | 3.800 | 3.924 | 25,045,718 | +0.06(+1.47%) |
Apr 14, 2009 | 4.028 | 4.065 | 3.864 | 3.867 | 41,034,676 | -0.18(-4.47%) |
Apr 13, 2009 | 4.058 | 4.098 | 4.011 | 4.048 | 28,061,314 | -0.06(-1.39%) |
Apr 09, 2009 | 3.977 | 4.111 | 3.954 | 4.105 | 33,772,548 | +0.24(+6.34%) |
Apr 08, 2009 | 3.840 | 3.900 | 3.776 | 3.860 | 26,398,770 | +0.09(+2.49%) |
Apr 07, 2009 | 3.726 | 3.840 | 3.703 | 3.766 | 25,750,344 | -0.02(-0.62%) |
Apr 06, 2009 | 3.746 | 3.813 | 3.689 | 3.790 | 29,094,300 | -0.02(-0.44%) |
Apr 03, 2009 | 3.699 | 3.850 | 3.656 | 3.807 | 28,619,188 | +0.12(+3.37%) |
Apr 02, 2009 | 3.649 | 3.729 | 3.599 | 3.683 | 32,328,254 | +0.18(+5.17%) |