Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.210 | 5.590 | 5.210 | 5.500 | 261,093 | +0.31(+5.97%) |
Jun 29, 2009 | 5.120 | 5.230 | 5.020 | 5.190 | 126,245 | +0.04(+0.78%) |
Jun 26, 2009 | 4.860 | 5.150 | 4.860 | 5.150 | 399,996 | +0.25(+5.10%) |
Jun 25, 2009 | 4.780 | 4.940 | 4.760 | 4.900 | 81,380 | +0.09(+1.87%) |
Jun 24, 2009 | 4.720 | 4.880 | 4.590 | 4.810 | 74,925 | +0.12(+2.56%) |
Jun 23, 2009 | 4.550 | 4.760 | 4.440 | 4.690 | 58,065 | +0.19(+4.22%) |
Jun 22, 2009 | 4.780 | 4.880 | 4.500 | 4.500 | 84,807 | -0.32(-6.64%) |
Jun 19, 2009 | 4.790 | 4.990 | 4.740 | 4.820 | 164,328 | +0.10(+2.12%) |
Jun 18, 2009 | 4.580 | 4.720 | 4.520 | 4.720 | 83,609 | +0.13(+2.83%) |
Jun 17, 2009 | 4.500 | 4.700 | 4.410 | 4.590 | 112,275 | +0.11(+2.46%) |
Jun 16, 2009 | 4.580 | 4.620 | 4.480 | 4.480 | 76,027 | -0.05(-1.10%) |
Jun 15, 2009 | 4.720 | 4.720 | 4.420 | 4.530 | 107,600 | -0.17(-3.62%) |
Jun 12, 2009 | 4.650 | 4.700 | 4.600 | 4.700 | 69,591 | +0.03(+0.64%) |
Jun 11, 2009 | 4.780 | 4.790 | 4.590 | 4.670 | 124,667 | +0.07(+1.52%) |
Jun 10, 2009 | 4.600 | 4.620 | 4.510 | 4.600 | 106,478 | +0.04(+0.88%) |
Jun 09, 2009 | 4.570 | 4.610 | 4.490 | 4.560 | 124,483 | +0.00(+0.00%) |
Jun 08, 2009 | 4.600 | 4.670 | 4.500 | 4.560 | 128,964 | -0.05(-1.08%) |
Jun 05, 2009 | 4.550 | 4.700 | 4.460 | 4.610 | 162,009 | +0.06(+1.32%) |
Jun 04, 2009 | 4.530 | 4.550 | 4.450 | 4.550 | 58,027 | +0.01(+0.22%) |
Jun 03, 2009 | 4.540 | 4.550 | 4.460 | 4.540 | 57,138 | -0.01(-0.22%) |
Jun 02, 2009 | 4.340 | 4.570 | 4.280 | 4.550 | 182,658 | +0.18(+4.12%) |
Jun 01, 2009 | 4.120 | 4.390 | 4.040 | 4.370 | 143,129 | +0.30(+7.37%) |
May 29, 2009 | 4.000 | 4.070 | 3.950 | 4.070 | 129,483 | +0.07(+1.75%) |
May 28, 2009 | 4.030 | 4.090 | 3.940 | 4.000 | 88,972 | -0.01(-0.25%) |
May 27, 2009 | 4.080 | 4.160 | 4.010 | 4.010 | 80,195 | -0.08(-1.96%) |
May 26, 2009 | 4.090 | 4.240 | 4.050 | 4.090 | 136,284 | -0.03(-0.73%) |
May 22, 2009 | 4.100 | 4.220 | 4.090 | 4.120 | 81,747 | +0.03(+0.73%) |
May 21, 2009 | 3.980 | 4.180 | 3.980 | 4.090 | 97,230 | +0.08(+2.00%) |
May 20, 2009 | 4.110 | 4.230 | 4.000 | 4.010 | 201,428 | -0.05(-1.23%) |
May 19, 2009 | 4.230 | 4.230 | 3.930 | 4.060 | 186,804 | -0.19(-4.47%) |
May 18, 2009 | 4.100 | 4.250 | 4.070 | 4.250 | 101,296 | +0.20(+4.94%) |
May 15, 2009 | 3.960 | 4.060 | 3.850 | 4.050 | 754,048 | +0.13(+3.32%) |
May 14, 2009 | 4.000 | 4.000 | 3.910 | 3.920 | 64,834 | -0.05(-1.26%) |
May 13, 2009 | 4.000 | 4.100 | 3.950 | 3.970 | 211,240 | -0.08(-1.98%) |
May 12, 2009 | 4.070 | 4.100 | 4.000 | 4.050 | 121,726 | +0.00(+0.00%) |
May 11, 2009 | 4.070 | 4.210 | 4.020 | 4.050 | 64,835 | -0.07(-1.70%) |
May 08, 2009 | 4.060 | 4.150 | 4.040 | 4.120 | 64,768 | +0.07(+1.73%) |
May 07, 2009 | 4.190 | 4.200 | 4.010 | 4.050 | 88,198 | -0.08(-1.94%) |
May 06, 2009 | 4.260 | 4.440 | 4.120 | 4.130 | 72,019 | -0.10(-2.36%) |
May 05, 2009 | 4.310 | 4.350 | 4.200 | 4.230 | 125,841 | -0.12(-2.76%) |
May 04, 2009 | 4.270 | 4.420 | 4.270 | 4.350 | 85,522 | +0.13(+3.08%) |
May 01, 2009 | 4.250 | 4.410 | 4.210 | 4.220 | 113,988 | -0.03(-0.71%) |
Apr 30, 2009 | 4.490 | 4.500 | 4.240 | 4.250 | 135,442 | -0.19(-4.28%) |
Apr 29, 2009 | 4.290 | 4.460 | 4.290 | 4.440 | 81,888 | +0.17(+3.98%) |
Apr 28, 2009 | 4.190 | 4.310 | 4.190 | 4.270 | 27,600 | +0.04(+0.95%) |
Apr 27, 2009 | 4.240 | 4.347 | 4.190 | 4.230 | 67,637 | -0.08(-1.86%) |
Apr 24, 2009 | 4.250 | 4.340 | 4.230 | 4.310 | 101,875 | +0.02(+0.47%) |
Apr 23, 2009 | 4.530 | 4.530 | 4.260 | 4.290 | 84,048 | -0.25(-5.51%) |
Apr 22, 2009 | 4.440 | 4.540 | 4.280 | 4.540 | 63,526 | +0.05(+1.11%) |
Apr 21, 2009 | 4.220 | 4.500 | 4.180 | 4.490 | 36,278 | +0.24(+5.65%) |
Apr 20, 2009 | 4.430 | 4.570 | 4.250 | 4.250 | 65,694 | -0.25(-5.56%) |
Apr 17, 2009 | 4.510 | 4.540 | 4.400 | 4.500 | 49,637 | +0.01(+0.22%) |
Apr 16, 2009 | 4.450 | 4.540 | 4.310 | 4.490 | 111,853 | +0.05(+1.13%) |
Apr 15, 2009 | 4.830 | 4.832 | 4.390 | 4.440 | 125,381 | -0.36(-7.50%) |
Apr 14, 2009 | 4.810 | 4.880 | 4.770 | 4.800 | 37,245 | -0.09(-1.84%) |
Apr 13, 2009 | 4.870 | 4.930 | 4.790 | 4.890 | 60,958 | +0.01(+0.20%) |
Apr 09, 2009 | 4.850 | 4.920 | 4.770 | 4.880 | 102,679 | +0.11(+2.31%) |
Apr 08, 2009 | 4.570 | 4.800 | 4.570 | 4.770 | 65,075 | +0.24(+5.30%) |
Apr 07, 2009 | 4.530 | 4.750 | 4.500 | 4.530 | 38,329 | -0.04(-0.88%) |
Apr 06, 2009 | 4.810 | 4.810 | 4.540 | 4.570 | 57,818 | -0.28(-5.77%) |
Apr 03, 2009 | 4.790 | 4.850 | 4.700 | 4.850 | 54,849 | +0.05(+1.04%) |
Apr 02, 2009 | 4.800 | 4.920 | 4.710 | 4.800 | 171,218 | +0.06(+1.27%) |