Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.588 | 4.841 | 4.506 | 4.788 | 276,999 | +0.19(+4.16%) |
Jun 29, 2009 | 4.573 | 4.712 | 4.390 | 4.597 | 279,415 | +0.06(+1.37%) |
Jun 26, 2009 | 4.329 | 4.784 | 4.329 | 4.535 | 324,207 | +0.16(+3.61%) |
Jun 25, 2009 | 4.305 | 4.377 | 4.291 | 4.377 | 117,733 | +0.24(+5.78%) |
Jun 24, 2009 | 4.214 | 4.348 | 4.109 | 4.138 | 148,703 | -0.05(-1.26%) |
Jun 23, 2009 | 4.286 | 4.363 | 4.100 | 4.191 | 132,136 | -0.05(-1.24%) |
Jun 22, 2009 | 4.530 | 4.530 | 4.195 | 4.243 | 161,768 | -0.27(-6.04%) |
Jun 19, 2009 | 4.760 | 4.884 | 4.501 | 4.516 | 299,404 | -0.17(-3.58%) |
Jun 18, 2009 | 4.994 | 5.176 | 4.669 | 4.683 | 254,184 | -0.15(-3.17%) |
Jun 17, 2009 | 4.717 | 4.946 | 4.545 | 4.836 | 222,869 | +0.04(+0.90%) |
Jun 16, 2009 | 4.855 | 5.095 | 4.750 | 4.793 | 154,048 | -0.04(-0.89%) |
Jun 15, 2009 | 4.860 | 4.927 | 4.717 | 4.836 | 242,233 | -0.09(-1.84%) |
Jun 12, 2009 | 4.741 | 4.956 | 4.741 | 4.927 | 235,224 | +0.16(+3.41%) |
Jun 11, 2009 | 5.009 | 5.200 | 4.745 | 4.765 | 236,505 | -0.20(-4.05%) |
Jun 10, 2009 | 5.492 | 5.669 | 4.851 | 4.965 | 314,010 | -0.18(-3.53%) |
Jun 09, 2009 | 5.425 | 5.429 | 5.009 | 5.147 | 162,905 | -0.24(-4.44%) |
Jun 08, 2009 | 5.367 | 5.530 | 5.181 | 5.386 | 228,894 | -0.12(-2.17%) |
Jun 05, 2009 | 5.544 | 5.726 | 5.363 | 5.506 | 247,097 | -0.04(-0.78%) |
Jun 04, 2009 | 4.702 | 5.578 | 4.640 | 5.549 | 408,184 | +0.88(+18.85%) |
Jun 03, 2009 | 4.626 | 4.750 | 4.530 | 4.669 | 106,683 | +0.00(+0.00%) |
Jun 02, 2009 | 4.688 | 4.779 | 4.564 | 4.669 | 285,020 | +0.01(+0.31%) |
Jun 01, 2009 | 4.310 | 4.884 | 4.310 | 4.655 | 224,096 | +0.34(+7.99%) |
May 29, 2009 | 4.210 | 4.396 | 4.157 | 4.310 | 184,372 | +0.09(+2.15%) |
May 28, 2009 | 4.334 | 4.415 | 4.066 | 4.219 | 253,636 | -0.06(-1.45%) |
May 27, 2009 | 4.554 | 4.621 | 4.224 | 4.281 | 113,757 | -0.32(-6.96%) |
May 26, 2009 | 4.291 | 4.736 | 4.248 | 4.602 | 266,051 | +0.32(+7.37%) |
May 22, 2009 | 4.272 | 4.468 | 4.205 | 4.286 | 177,076 | +0.06(+1.36%) |
May 21, 2009 | 4.248 | 4.406 | 4.186 | 4.229 | 336,005 | -0.11(-2.54%) |
May 20, 2009 | 4.511 | 4.814 | 4.291 | 4.339 | 255,959 | -0.12(-2.68%) |
May 19, 2009 | 4.693 | 4.731 | 4.425 | 4.458 | 234,220 | -0.31(-6.52%) |
May 18, 2009 | 4.348 | 4.784 | 4.267 | 4.769 | 146,131 | +0.50(+11.65%) |
May 15, 2009 | 4.492 | 4.573 | 4.210 | 4.272 | 134,998 | -0.22(-5.00%) |
May 14, 2009 | 4.277 | 4.616 | 4.186 | 4.497 | 102,050 | +0.23(+5.38%) |
May 13, 2009 | 4.411 | 4.463 | 4.191 | 4.267 | 199,128 | -0.25(-5.51%) |
May 12, 2009 | 4.726 | 4.729 | 4.324 | 4.516 | 187,725 | -0.17(-3.58%) |
May 11, 2009 | 4.841 | 4.841 | 4.616 | 4.683 | 127,763 | -0.25(-5.14%) |
May 08, 2009 | 4.903 | 5.095 | 4.707 | 4.937 | 327,297 | +0.17(+3.51%) |
May 07, 2009 | 5.176 | 5.276 | 4.564 | 4.769 | 219,857 | -0.32(-6.21%) |
May 06, 2009 | 5.367 | 5.458 | 4.903 | 5.085 | 334,078 | -0.16(-3.01%) |
May 05, 2009 | 5.052 | 5.339 | 4.545 | 5.243 | 659,613 | +0.11(+2.14%) |
May 04, 2009 | 4.999 | 5.147 | 4.910 | 5.133 | 700,874 | +0.43(+9.04%) |
May 01, 2009 | 5.267 | 5.401 | 4.583 | 4.707 | 497,115 | -0.55(-10.55%) |
Apr 30, 2009 | 5.439 | 5.496 | 5.205 | 5.262 | 496,143 | -0.11(-2.05%) |
Apr 29, 2009 | 5.099 | 5.470 | 5.047 | 5.372 | 504,116 | +0.28(+5.45%) |
Apr 28, 2009 | 5.032 | 5.415 | 4.793 | 5.095 | 461,816 | -0.03(-0.65%) |
Apr 27, 2009 | 5.099 | 5.358 | 4.999 | 5.128 | 503,897 | -0.03(-0.56%) |
Apr 24, 2009 | 4.678 | 5.233 | 4.573 | 5.157 | 540,433 | +0.61(+13.35%) |
Apr 23, 2009 | 4.774 | 4.784 | 4.449 | 4.549 | 423,106 | -0.22(-4.52%) |
Apr 22, 2009 | 4.640 | 4.839 | 4.549 | 4.765 | 346,263 | +0.09(+1.94%) |
Apr 21, 2009 | 4.702 | 4.750 | 4.492 | 4.674 | 433,089 | -0.04(-0.81%) |
Apr 20, 2009 | 4.841 | 5.013 | 4.700 | 4.712 | 432,333 | -0.22(-4.46%) |
Apr 17, 2009 | 4.592 | 5.549 | 4.387 | 4.932 | 662,504 | +0.32(+6.95%) |
Apr 16, 2009 | 4.358 | 4.717 | 4.128 | 4.611 | 181,223 | +0.25(+5.82%) |
Apr 15, 2009 | 4.057 | 4.401 | 4.057 | 4.358 | 303,830 | +0.26(+6.43%) |
Apr 14, 2009 | 4.344 | 4.344 | 3.349 | 4.095 | 440,046 | -0.36(-8.06%) |
Apr 13, 2009 | 4.167 | 4.588 | 3.645 | 4.454 | 574,806 | +0.20(+4.61%) |
Apr 09, 2009 | 3.698 | 4.257 | 3.693 | 4.257 | 383,339 | +0.67(+18.67%) |
Apr 08, 2009 | 3.411 | 3.588 | 3.396 | 3.588 | 268,390 | +0.19(+5.49%) |
Apr 07, 2009 | 3.459 | 3.588 | 3.349 | 3.401 | 349,917 | -0.06(-1.80%) |
Apr 06, 2009 | 3.262 | 3.564 | 3.133 | 3.463 | 373,257 | +0.16(+4.93%) |
Apr 03, 2009 | 3.162 | 3.329 | 3.100 | 3.301 | 539,304 | +0.14(+4.39%) |
Apr 02, 2009 | 3.023 | 3.325 | 2.971 | 3.162 | 524,057 | +0.29(+9.98%) |