Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.800 | 5.855 | 5.735 | 5.745 | 107,256 | -0.04(-0.61%) |
Jun 29, 2009 | 5.865 | 6.150 | 5.625 | 5.780 | 199,138 | -0.08(-1.28%) |
Jun 26, 2009 | 5.660 | 5.875 | 5.452 | 5.855 | 734,686 | +0.19(+3.26%) |
Jun 25, 2009 | 5.530 | 5.775 | 5.505 | 5.670 | 357,548 | +0.08(+1.52%) |
Jun 24, 2009 | 5.625 | 5.885 | 5.550 | 5.585 | 242,770 | +0.03(+0.45%) |
Jun 23, 2009 | 5.485 | 5.620 | 5.440 | 5.560 | 263,428 | +0.13(+2.49%) |
Jun 22, 2009 | 5.565 | 5.675 | 5.335 | 5.425 | 255,266 | -0.21(-3.64%) |
Jun 19, 2009 | 5.630 | 5.750 | 5.566 | 5.630 | 269,824 | +0.10(+1.81%) |
Jun 18, 2009 | 5.555 | 5.600 | 5.405 | 5.530 | 310,386 | +0.03(+0.55%) |
Jun 17, 2009 | 5.490 | 5.750 | 5.400 | 5.500 | 288,832 | +0.11(+1.95%) |
Jun 16, 2009 | 5.505 | 5.635 | 5.390 | 5.395 | 174,946 | -0.12(-2.18%) |
Jun 15, 2009 | 5.490 | 5.555 | 5.405 | 5.515 | 106,250 | -0.16(-2.82%) |
Jun 12, 2009 | 5.595 | 5.725 | 5.490 | 5.675 | 130,234 | +0.05(+0.89%) |
Jun 11, 2009 | 5.555 | 5.765 | 5.465 | 5.625 | 230,668 | +0.08(+1.35%) |
Jun 10, 2009 | 5.810 | 5.885 | 5.515 | 5.550 | 392,540 | -0.20(-3.39%) |
Jun 09, 2009 | 5.355 | 5.995 | 5.285 | 5.745 | 481,436 | +0.50(+9.53%) |
Jun 08, 2009 | 5.245 | 5.480 | 5.095 | 5.245 | 362,764 | -0.15(-2.78%) |
Jun 05, 2009 | 5.260 | 5.800 | 5.260 | 5.395 | 755,066 | +0.21(+4.05%) |
Jun 04, 2009 | 4.890 | 5.235 | 4.580 | 5.185 | 758,564 | +0.96(+22.87%) |
Jun 03, 2009 | 3.990 | 4.225 | 3.990 | 4.220 | 108,164 | +0.08(+2.06%) |
Jun 02, 2009 | 4.125 | 4.250 | 3.945 | 4.135 | 346,786 | +0.00(+0.12%) |
Jun 01, 2009 | 3.380 | 4.140 | 3.365 | 4.130 | 1,419,612 | +0.78(+23.47%) |
May 29, 2009 | 3.410 | 3.410 | 3.290 | 3.345 | 160,230 | -0.04(-1.33%) |
May 28, 2009 | 3.390 | 3.495 | 3.350 | 3.390 | 176,042 | +0.04(+1.19%) |
May 27, 2009 | 3.465 | 3.510 | 3.340 | 3.350 | 145,510 | -0.15(-4.29%) |
May 26, 2009 | 3.455 | 3.570 | 3.450 | 3.500 | 311,682 | +0.02(+0.43%) |
May 22, 2009 | 3.595 | 3.645 | 3.480 | 3.485 | 91,550 | -0.10(-2.79%) |
May 21, 2009 | 3.845 | 3.862 | 3.575 | 3.585 | 321,952 | -0.30(-7.72%) |
May 20, 2009 | 4.160 | 4.350 | 3.865 | 3.885 | 409,308 | -0.32(-7.50%) |
May 19, 2009 | 4.165 | 4.305 | 4.150 | 4.200 | 75,408 | +0.00(+0.12%) |
May 18, 2009 | 4.145 | 4.200 | 4.050 | 4.195 | 231,514 | +0.08(+2.07%) |
May 15, 2009 | 4.185 | 4.185 | 4.030 | 4.110 | 290,030 | -0.06(-1.44%) |
May 14, 2009 | 4.030 | 4.285 | 4.030 | 4.170 | 284,256 | +0.17(+4.25%) |
May 13, 2009 | 4.235 | 4.235 | 3.910 | 4.000 | 207,980 | -0.31(-7.19%) |
May 12, 2009 | 4.400 | 4.565 | 4.255 | 4.310 | 145,306 | -0.17(-3.69%) |
May 11, 2009 | 4.650 | 4.650 | 4.455 | 4.475 | 120,312 | -0.29(-5.99%) |
May 08, 2009 | 4.540 | 4.775 | 4.460 | 4.760 | 327,770 | +0.27(+6.13%) |
May 07, 2009 | 4.780 | 4.825 | 4.440 | 4.485 | 339,824 | -0.29(-6.07%) |
May 06, 2009 | 4.880 | 4.880 | 4.593 | 4.775 | 190,612 | -0.07(-1.44%) |
May 05, 2009 | 4.700 | 4.880 | 4.625 | 4.845 | 272,588 | +0.10(+2.22%) |
May 04, 2009 | 4.620 | 4.750 | 4.415 | 4.740 | 350,294 | +0.29(+6.64%) |
May 01, 2009 | 4.075 | 4.500 | 4.010 | 4.445 | 372,682 | +0.44(+10.85%) |
Apr 30, 2009 | 4.020 | 4.240 | 3.960 | 4.010 | 265,112 | +0.03(+0.88%) |
Apr 29, 2009 | 4.130 | 4.130 | 3.955 | 3.975 | 209,344 | -0.13(-3.17%) |
Apr 28, 2009 | 3.920 | 4.160 | 3.920 | 4.105 | 150,768 | +0.14(+3.40%) |
Apr 27, 2009 | 3.995 | 4.065 | 3.875 | 3.970 | 319,668 | -0.09(-2.22%) |
Apr 24, 2009 | 3.720 | 4.125 | 3.625 | 4.060 | 270,296 | +0.30(+7.98%) |
Apr 23, 2009 | 3.490 | 3.880 | 3.490 | 3.760 | 457,216 | +0.28(+8.20%) |
Apr 22, 2009 | 3.300 | 3.510 | 3.140 | 3.475 | 337,980 | +0.14(+4.04%) |
Apr 21, 2009 | 2.830 | 3.565 | 2.820 | 3.340 | 466,670 | +0.50(+17.81%) |
Apr 20, 2009 | 2.900 | 2.915 | 2.745 | 2.835 | 115,078 | -0.14(-4.71%) |
Apr 17, 2009 | 2.925 | 3.055 | 2.925 | 2.975 | 256,568 | +0.06(+1.88%) |
Apr 16, 2009 | 3.050 | 3.050 | 2.840 | 2.920 | 669,924 | +0.04(+1.21%) |
Apr 15, 2009 | 3.000 | 3.095 | 2.865 | 2.885 | 270,242 | -0.16(-5.25%) |
Apr 14, 2009 | 3.110 | 3.130 | 3.020 | 3.045 | 101,536 | -0.12(-3.79%) |
Apr 13, 2009 | 3.110 | 3.185 | 3.000 | 3.165 | 119,290 | +0.01(+0.32%) |
Apr 09, 2009 | 3.110 | 3.215 | 3.000 | 3.155 | 182,352 | +0.12(+3.95%) |
Apr 08, 2009 | 3.020 | 3.085 | 3.000 | 3.035 | 102,968 | +0.06(+2.02%) |
Apr 07, 2009 | 3.285 | 3.285 | 2.970 | 2.975 | 184,446 | -0.36(-10.93%) |
Apr 06, 2009 | 3.225 | 3.455 | 3.220 | 3.340 | 430,846 | +0.08(+2.61%) |
Apr 03, 2009 | 3.050 | 3.315 | 3.048 | 3.255 | 227,766 | +0.19(+6.20%) |
Apr 02, 2009 | 3.000 | 3.315 | 3.000 | 3.065 | 317,502 | +0.12(+4.25%) |