Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.050 | 5.116 | 4.943 | 5.037 | 7,952,550 | -0.00(-0.08%) |
Jun 29, 2009 | 5.037 | 5.132 | 4.989 | 5.042 | 12,224,996 | -0.07(-1.30%) |
Jun 26, 2009 | 5.052 | 5.145 | 5.033 | 5.108 | 3,091,995 | +0.04(+0.72%) |
Jun 25, 2009 | 5.048 | 5.114 | 5.031 | 5.072 | 2,697,289 | +0.14(+2.91%) |
Jun 24, 2009 | 4.965 | 5.025 | 4.918 | 4.928 | 3,789,544 | +0.04(+0.78%) |
Jun 23, 2009 | 5.015 | 5.050 | 4.880 | 4.890 | 5,377,161 | -0.10(-1.98%) |
Jun 22, 2009 | 5.033 | 5.050 | 4.949 | 4.989 | 3,803,218 | -0.07(-1.32%) |
Jun 19, 2009 | 5.161 | 5.161 | 5.046 | 5.056 | 3,535,220 | -0.04(-0.87%) |
Jun 18, 2009 | 5.001 | 5.118 | 4.995 | 5.100 | 4,932,283 | +0.08(+1.69%) |
Jun 17, 2009 | 5.088 | 5.122 | 4.918 | 5.015 | 8,229,593 | -0.10(-1.90%) |
Jun 16, 2009 | 5.260 | 5.296 | 5.090 | 5.112 | 4,323,643 | -0.13(-2.54%) |
Jun 15, 2009 | 5.260 | 5.270 | 5.203 | 5.245 | 3,537,939 | -0.02(-0.35%) |
Jun 12, 2009 | 5.203 | 5.282 | 5.203 | 5.264 | 2,639,507 | +0.03(+0.58%) |
Jun 11, 2009 | 5.153 | 5.272 | 5.136 | 5.233 | 4,001,136 | +0.06(+1.17%) |
Jun 10, 2009 | 5.302 | 5.302 | 5.103 | 5.173 | 4,262,915 | -0.05(-0.93%) |
Jun 09, 2009 | 5.316 | 5.316 | 5.191 | 5.221 | 3,354,349 | -0.04(-0.77%) |
Jun 08, 2009 | 5.252 | 5.284 | 5.171 | 5.262 | 5,710,749 | -0.07(-1.40%) |
Jun 05, 2009 | 5.324 | 5.338 | 5.252 | 5.336 | 3,366,172 | +0.06(+1.23%) |
Jun 04, 2009 | 5.276 | 5.318 | 5.231 | 5.272 | 2,920,724 | +0.04(+0.73%) |
Jun 03, 2009 | 5.286 | 5.316 | 5.145 | 5.233 | 4,116,630 | -0.11(-1.97%) |
Jun 02, 2009 | 5.346 | 5.346 | 5.241 | 5.338 | 4,381,529 | +0.02(+0.38%) |
Jun 01, 2009 | 5.312 | 5.363 | 5.282 | 5.318 | 4,571,644 | +0.07(+1.27%) |
May 29, 2009 | 5.213 | 5.252 | 5.189 | 5.252 | 3,490,068 | +0.07(+1.40%) |
May 28, 2009 | 5.136 | 5.201 | 5.070 | 5.179 | 3,757,561 | +0.09(+1.79%) |
May 27, 2009 | 5.161 | 5.161 | 5.070 | 5.088 | 2,792,624 | -0.03(-0.59%) |
May 26, 2009 | 5.058 | 5.163 | 5.019 | 5.118 | 3,567,565 | +0.04(+0.72%) |
May 22, 2009 | 5.145 | 5.197 | 5.070 | 5.082 | 5,100,297 | -0.03(-0.67%) |
May 21, 2009 | 5.100 | 5.163 | 4.999 | 5.116 | 4,595,279 | -0.05(-0.94%) |
May 20, 2009 | 5.070 | 5.245 | 5.070 | 5.165 | 6,933,871 | +0.11(+2.08%) |
May 19, 2009 | 5.042 | 5.096 | 5.001 | 5.060 | 4,042,802 | +0.06(+1.21%) |
May 18, 2009 | 4.947 | 5.019 | 4.912 | 4.999 | 3,507,495 | +0.12(+2.53%) |
May 15, 2009 | 4.961 | 4.999 | 4.864 | 4.876 | 3,926,114 | -0.07(-1.35%) |
May 14, 2009 | 4.852 | 4.955 | 4.833 | 4.943 | 3,539,033 | +0.05(+0.99%) |
May 13, 2009 | 5.025 | 5.046 | 4.858 | 4.894 | 5,464,367 | -0.16(-3.16%) |
May 12, 2009 | 5.118 | 5.130 | 4.991 | 5.054 | 5,088,395 | -0.04(-0.83%) |
May 11, 2009 | 5.114 | 5.153 | 5.072 | 5.096 | 4,295,433 | -0.08(-1.60%) |
May 08, 2009 | 5.013 | 5.179 | 5.013 | 5.179 | 6,171,465 | +0.19(+3.85%) |
May 07, 2009 | 5.044 | 5.157 | 4.943 | 4.987 | 6,970,908 | -0.05(-0.92%) |
May 06, 2009 | 5.058 | 5.094 | 5.009 | 5.033 | 4,295,106 | +0.01(+0.16%) |
May 05, 2009 | 4.977 | 5.094 | 4.949 | 5.025 | 4,379,469 | +0.04(+0.89%) |
May 04, 2009 | 4.999 | 5.003 | 4.975 | 4.981 | 4,464,442 | +0.11(+2.20%) |
May 01, 2009 | 4.775 | 4.880 | 4.758 | 4.874 | 5,085,296 | +0.11(+2.29%) |
Apr 30, 2009 | 4.955 | 4.993 | 4.726 | 4.765 | 8,517,800 | -0.14(-2.84%) |
Apr 29, 2009 | 5.009 | 5.039 | 4.868 | 4.904 | 8,853,551 | -0.10(-1.98%) |
Apr 28, 2009 | 4.801 | 5.021 | 4.747 | 5.003 | 7,551,373 | +0.08(+1.64%) |
Apr 27, 2009 | 4.848 | 4.945 | 4.666 | 4.922 | 10,341,378 | +0.20(+4.23%) |
Apr 24, 2009 | 4.771 | 4.771 | 4.662 | 4.722 | 8,430,412 | +0.01(+0.13%) |
Apr 23, 2009 | 4.724 | 4.737 | 4.662 | 4.716 | 4,809,614 | +0.04(+0.91%) |
Apr 22, 2009 | 4.718 | 4.755 | 4.666 | 4.674 | 5,488,869 | -0.05(-1.11%) |
Apr 21, 2009 | 4.591 | 4.735 | 4.591 | 4.726 | 4,401,847 | +0.09(+1.96%) |
Apr 20, 2009 | 4.658 | 4.688 | 4.593 | 4.636 | 5,392,361 | -0.06(-1.21%) |
Apr 17, 2009 | 4.535 | 4.751 | 4.516 | 4.692 | 7,329,359 | +0.17(+3.66%) |
Apr 16, 2009 | 4.603 | 4.625 | 4.508 | 4.526 | 6,907,175 | -0.03(-0.75%) |
Apr 15, 2009 | 4.524 | 4.569 | 4.476 | 4.561 | 4,639,229 | +0.05(+1.16%) |
Apr 14, 2009 | 4.407 | 4.535 | 4.407 | 4.508 | 4,914,558 | +0.05(+1.09%) |
Apr 13, 2009 | 4.351 | 4.476 | 4.304 | 4.460 | 6,221,059 | +0.11(+2.60%) |
Apr 09, 2009 | 4.442 | 4.442 | 4.312 | 4.347 | 6,618,047 | -0.01(-0.28%) |
Apr 08, 2009 | 4.320 | 4.369 | 4.262 | 4.359 | 5,588,243 | +0.06(+1.31%) |
Apr 07, 2009 | 4.341 | 4.349 | 4.262 | 4.302 | 5,452,702 | -0.06(-1.48%) |
Apr 06, 2009 | 4.405 | 4.423 | 4.343 | 4.367 | 4,753,872 | -0.06(-1.37%) |
Apr 03, 2009 | 4.446 | 4.496 | 4.383 | 4.427 | 4,899,077 | -0.03(-0.77%) |
Apr 02, 2009 | 4.524 | 4.573 | 4.444 | 4.462 | 5,582,718 | -0.01(-0.32%) |