Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.692 | 4.725 | 4.648 | 4.694 | 3,169,295 | +0.03(+0.72%) |
Jun 29, 2009 | 4.721 | 4.725 | 4.578 | 4.660 | 3,736,056 | -0.07(-1.38%) |
Jun 26, 2009 | 4.572 | 4.750 | 4.530 | 4.725 | 9,643,706 | +0.15(+3.30%) |
Jun 25, 2009 | 4.436 | 4.576 | 4.423 | 4.574 | 4,761,125 | +0.09(+2.01%) |
Jun 24, 2009 | 4.450 | 4.545 | 4.425 | 4.484 | 4,504,379 | +0.07(+1.52%) |
Jun 23, 2009 | 4.327 | 4.496 | 4.287 | 4.417 | 5,655,269 | +0.11(+2.63%) |
Jun 22, 2009 | 4.484 | 4.509 | 4.289 | 4.303 | 6,256,445 | -0.23(-5.13%) |
Jun 19, 2009 | 4.450 | 4.545 | 4.400 | 4.536 | 6,900,943 | +0.12(+2.76%) |
Jun 18, 2009 | 4.375 | 4.461 | 4.301 | 4.415 | 3,308,728 | +0.07(+1.69%) |
Jun 17, 2009 | 4.429 | 4.511 | 4.322 | 4.341 | 5,769,680 | -0.10(-2.36%) |
Jun 16, 2009 | 4.545 | 4.618 | 4.371 | 4.446 | 3,558,487 | -0.07(-1.62%) |
Jun 15, 2009 | 4.694 | 4.694 | 4.473 | 4.520 | 6,844,491 | -0.24(-4.98%) |
Jun 12, 2009 | 4.597 | 4.761 | 4.574 | 4.757 | 3,958,426 | +0.17(+3.71%) |
Jun 11, 2009 | 4.696 | 4.815 | 4.572 | 4.587 | 4,187,639 | -0.13(-2.67%) |
Jun 10, 2009 | 4.937 | 4.960 | 4.568 | 4.713 | 6,807,612 | -0.17(-3.40%) |
Jun 09, 2009 | 4.941 | 4.973 | 4.818 | 4.878 | 3,660,030 | -0.04(-0.77%) |
Jun 08, 2009 | 4.914 | 4.994 | 4.822 | 4.916 | 3,525,016 | -0.03(-0.68%) |
Jun 05, 2009 | 5.130 | 5.149 | 4.885 | 4.950 | 6,250,478 | -0.10(-2.08%) |
Jun 04, 2009 | 4.897 | 5.122 | 4.897 | 5.055 | 5,540,738 | +0.10(+2.03%) |
Jun 03, 2009 | 4.931 | 4.954 | 4.826 | 4.954 | 4,745,255 | -0.01(-0.13%) |
Jun 02, 2009 | 4.891 | 5.046 | 4.843 | 4.960 | 7,061,065 | +0.01(+0.13%) |
Jun 01, 2009 | 4.826 | 5.088 | 4.729 | 4.954 | 9,347,608 | +0.21(+4.38%) |
May 29, 2009 | 4.673 | 4.757 | 4.517 | 4.746 | 11,460,927 | +0.12(+2.49%) |
May 28, 2009 | 4.559 | 4.641 | 4.480 | 4.631 | 12,315,289 | +0.09(+1.89%) |
May 27, 2009 | 4.650 | 4.679 | 4.494 | 4.545 | 39,236,824 | -0.35(-7.12%) |
May 26, 2009 | 4.553 | 4.922 | 4.463 | 4.893 | 7,302,217 | +0.31(+6.73%) |
May 22, 2009 | 4.763 | 4.813 | 4.576 | 4.585 | 3,677,097 | -0.15(-3.23%) |
May 21, 2009 | 4.694 | 4.845 | 4.608 | 4.738 | 4,177,936 | -0.04(-0.92%) |
May 20, 2009 | 4.776 | 5.032 | 4.744 | 4.782 | 7,845,835 | -0.13(-2.61%) |
May 19, 2009 | 4.870 | 5.061 | 4.778 | 4.910 | 7,414,059 | -0.07(-1.31%) |
May 18, 2009 | 4.618 | 5.008 | 4.576 | 4.975 | 8,308,641 | +0.47(+10.33%) |
May 15, 2009 | 4.555 | 4.606 | 4.444 | 4.509 | 11,343,928 | -0.06(-1.38%) |
May 14, 2009 | 4.224 | 4.635 | 4.152 | 4.572 | 13,375,016 | +0.29(+6.87%) |
May 13, 2009 | 4.580 | 4.580 | 4.251 | 4.278 | 9,016,756 | -0.37(-8.03%) |
May 12, 2009 | 4.761 | 4.803 | 4.501 | 4.652 | 6,056,223 | -0.07(-1.38%) |
May 11, 2009 | 4.838 | 4.855 | 4.700 | 4.717 | 7,944,237 | -0.24(-4.87%) |
May 08, 2009 | 4.704 | 4.971 | 4.687 | 4.958 | 11,213,489 | +0.30(+6.49%) |
May 07, 2009 | 5.094 | 5.105 | 4.578 | 4.656 | 8,741,718 | -0.37(-7.27%) |
May 06, 2009 | 5.000 | 5.099 | 4.818 | 5.021 | 7,000,828 | +0.09(+1.83%) |
May 05, 2009 | 4.904 | 5.038 | 4.799 | 4.931 | 7,892,608 | -0.09(-1.80%) |
May 04, 2009 | 4.759 | 5.053 | 4.673 | 5.021 | 11,634,636 | +0.27(+5.60%) |
May 01, 2009 | 4.983 | 4.985 | 4.702 | 4.755 | 6,538,131 | -0.28(-5.54%) |
Apr 30, 2009 | 5.409 | 5.436 | 5.034 | 5.034 | 8,062,738 | -0.36(-6.65%) |
Apr 29, 2009 | 5.222 | 5.432 | 5.187 | 5.392 | 8,801,593 | +0.22(+4.18%) |
Apr 28, 2009 | 4.962 | 5.346 | 4.912 | 5.176 | 5,643,220 | +0.13(+2.58%) |
Apr 27, 2009 | 5.374 | 5.411 | 4.912 | 5.046 | 8,278,578 | -0.44(-7.96%) |
Apr 24, 2009 | 5.126 | 5.632 | 5.042 | 5.483 | 9,989,313 | +0.39(+7.62%) |
Apr 23, 2009 | 4.922 | 5.126 | 4.748 | 5.094 | 8,763,703 | +0.17(+3.54%) |
Apr 22, 2009 | 4.960 | 5.172 | 4.818 | 4.920 | 13,110,044 | -0.25(-4.87%) |
Apr 21, 2009 | 4.583 | 5.197 | 4.463 | 5.172 | 13,650,697 | +0.54(+11.64%) |
Apr 20, 2009 | 5.132 | 5.132 | 4.610 | 4.633 | 9,611,322 | -0.63(-12.03%) |
Apr 17, 2009 | 5.298 | 5.508 | 5.134 | 5.267 | 8,765,919 | -0.11(-1.99%) |
Apr 16, 2009 | 5.086 | 5.535 | 4.895 | 5.374 | 9,965,569 | +0.28(+5.56%) |
Apr 15, 2009 | 4.662 | 5.107 | 4.612 | 5.090 | 9,985,372 | +0.41(+8.69%) |
Apr 14, 2009 | 5.136 | 5.136 | 4.675 | 4.683 | 11,716,372 | -0.54(-10.29%) |
Apr 13, 2009 | 4.958 | 5.321 | 4.771 | 5.220 | 9,529,281 | +0.20(+3.93%) |
Apr 09, 2009 | 4.547 | 5.034 | 4.499 | 5.023 | 9,653,934 | +0.67(+15.37%) |
Apr 08, 2009 | 4.322 | 4.421 | 4.236 | 4.354 | 7,805,195 | +0.07(+1.62%) |
Apr 07, 2009 | 4.599 | 4.664 | 4.278 | 4.285 | 7,506,943 | -0.45(-9.57%) |
Apr 06, 2009 | 4.904 | 4.912 | 4.530 | 4.738 | 9,763,255 | -0.27(-5.44%) |
Apr 03, 2009 | 4.562 | 5.011 | 4.436 | 5.011 | 13,006,351 | +0.43(+9.44%) |
Apr 02, 2009 | 4.427 | 4.654 | 4.291 | 4.578 | 13,947,530 | +0.31(+7.28%) |