Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.390 | 4.520 | 4.280 | 4.280 | 1,187,075 | -0.22(-4.89%) |
Jun 29, 2009 | 4.610 | 4.680 | 4.460 | 4.500 | 924,522 | -0.10(-2.17%) |
Jun 26, 2009 | 4.810 | 4.880 | 4.550 | 4.600 | 1,682,313 | -0.18(-3.77%) |
Jun 25, 2009 | 4.690 | 4.850 | 4.650 | 4.780 | 1,282,268 | +0.28(+6.22%) |
Jun 24, 2009 | 4.670 | 4.720 | 4.420 | 4.500 | 2,266,312 | +0.25(+5.88%) |
Jun 23, 2009 | 4.100 | 4.340 | 3.850 | 4.250 | 2,381,598 | +0.15(+3.66%) |
Jun 22, 2009 | 4.450 | 4.500 | 4.090 | 4.100 | 2,289,142 | -0.53(-11.45%) |
Jun 19, 2009 | 4.580 | 4.780 | 4.520 | 4.630 | 2,116,769 | +0.07(+1.54%) |
Jun 18, 2009 | 4.880 | 4.910 | 4.510 | 4.560 | 1,987,316 | -0.35(-7.13%) |
Jun 17, 2009 | 5.100 | 5.140 | 4.720 | 4.910 | 3,117,301 | -0.23(-4.47%) |
Jun 16, 2009 | 5.030 | 5.210 | 4.810 | 5.140 | 3,431,072 | +0.38(+7.98%) |
Jun 15, 2009 | 4.750 | 5.070 | 4.500 | 4.760 | 5,021,939 | +0.13(+2.81%) |
Jun 12, 2009 | 4.680 | 4.830 | 4.410 | 4.630 | 1,788,305 | -0.10(-2.11%) |
Jun 11, 2009 | 4.550 | 4.820 | 4.410 | 4.730 | 3,773,334 | +0.07(+1.50%) |
Jun 10, 2009 | 5.140 | 5.140 | 4.600 | 4.660 | 3,136,052 | -0.34(-6.80%) |
Jun 09, 2009 | 5.240 | 5.250 | 4.990 | 5.000 | 1,478,889 | -0.05(-0.99%) |
Jun 08, 2009 | 4.890 | 5.060 | 4.750 | 5.050 | 2,500,683 | -0.11(-2.13%) |
Jun 05, 2009 | 5.110 | 5.340 | 4.920 | 5.160 | 2,720,619 | -0.31(-5.67%) |
Jun 04, 2009 | 5.240 | 5.540 | 5.130 | 5.470 | 3,096,384 | +0.46(+9.18%) |
Jun 03, 2009 | 5.470 | 5.970 | 4.710 | 5.010 | 5,464,229 | -0.77(-13.32%) |
Jun 02, 2009 | 5.470 | 5.970 | 5.260 | 5.780 | 4,008,733 | +0.50(+9.47%) |
Jun 01, 2009 | 5.250 | 5.570 | 5.130 | 5.280 | 3,133,739 | +0.15(+2.92%) |
May 29, 2009 | 4.950 | 5.300 | 4.860 | 5.130 | 4,423,810 | +0.43(+9.15%) |
May 28, 2009 | 4.500 | 4.720 | 4.400 | 4.700 | 2,154,353 | +0.28(+6.33%) |
May 27, 2009 | 4.340 | 4.510 | 4.150 | 4.420 | 2,113,027 | +0.13(+3.03%) |
May 26, 2009 | 3.950 | 4.290 | 3.730 | 4.290 | 2,172,569 | +0.25(+6.19%) |
May 22, 2009 | 4.170 | 4.260 | 4.020 | 4.040 | 1,071,388 | -0.07(-1.70%) |
May 21, 2009 | 4.110 | 4.240 | 3.810 | 4.110 | 2,359,056 | +0.05(+1.23%) |
May 20, 2009 | 3.900 | 4.200 | 3.898 | 4.060 | 2,356,207 | +0.20(+5.18%) |
May 19, 2009 | 3.610 | 3.890 | 3.610 | 3.860 | 1,788,984 | +0.24(+6.63%) |
May 18, 2009 | 3.760 | 3.760 | 3.410 | 3.620 | 1,338,893 | -0.02(-0.55%) |
May 15, 2009 | 3.260 | 3.760 | 3.260 | 3.640 | 2,937,312 | +0.28(+8.33%) |
May 14, 2009 | 3.390 | 3.430 | 3.200 | 3.360 | 1,340,928 | +0.01(+0.30%) |
May 13, 2009 | 3.470 | 3.580 | 3.250 | 3.350 | 2,570,453 | -0.19(-5.37%) |
May 12, 2009 | 3.100 | 3.540 | 3.050 | 3.540 | 3,488,003 | +0.45(+14.56%) |
May 11, 2009 | 2.920 | 3.090 | 2.900 | 3.090 | 994,288 | +0.14(+4.75%) |
May 08, 2009 | 2.820 | 2.980 | 2.810 | 2.950 | 1,042,068 | +0.15(+5.36%) |
May 07, 2009 | 2.830 | 2.920 | 2.800 | 2.800 | 1,306,426 | -0.02(-0.71%) |
May 06, 2009 | 2.820 | 2.880 | 2.810 | 2.820 | 756,780 | +0.00(+0.00%) |
May 05, 2009 | 2.890 | 2.890 | 2.750 | 2.820 | 969,972 | -0.01(-0.35%) |
May 04, 2009 | 2.860 | 2.860 | 2.770 | 2.830 | 1,539,090 | +0.06(+2.26%) |
May 01, 2009 | 2.660 | 2.800 | 2.660 | 2.767 | 865,766 | +0.04(+1.37%) |
Apr 30, 2009 | 2.680 | 2.740 | 2.620 | 2.730 | 1,071,631 | -0.01(-0.36%) |
Apr 29, 2009 | 2.800 | 2.800 | 2.710 | 2.740 | 867,015 | +0.04(+1.48%) |
Apr 28, 2009 | 2.540 | 2.720 | 2.500 | 2.700 | 1,313,192 | +0.03(+1.12%) |
Apr 27, 2009 | 2.590 | 2.780 | 2.590 | 2.670 | 1,862,518 | +0.02(+0.75%) |
Apr 24, 2009 | 2.570 | 2.740 | 2.490 | 2.650 | 1,793,977 | +0.16(+6.43%) |
Apr 23, 2009 | 2.350 | 2.600 | 2.330 | 2.490 | 1,538,167 | +0.18(+7.79%) |
Apr 22, 2009 | 2.350 | 2.460 | 2.240 | 2.310 | 1,569,785 | +0.11(+5.00%) |
Apr 21, 2009 | 2.230 | 2.350 | 2.150 | 2.200 | 1,316,383 | -0.03(-1.34%) |
Apr 20, 2009 | 2.360 | 2.470 | 2.210 | 2.230 | 1,569,432 | -0.11(-4.71%) |
Apr 17, 2009 | 2.450 | 2.450 | 2.290 | 2.340 | 1,112,158 | -0.10(-4.10%) |
Apr 16, 2009 | 2.540 | 2.600 | 2.400 | 2.440 | 1,139,569 | -0.16(-6.15%) |
Apr 15, 2009 | 2.720 | 2.720 | 2.550 | 2.600 | 1,190,999 | -0.13(-4.76%) |
Apr 14, 2009 | 2.730 | 2.840 | 2.700 | 2.730 | 581,063 | -0.10(-3.53%) |
Apr 13, 2009 | 2.800 | 2.870 | 2.780 | 2.830 | 695,543 | +0.06(+2.17%) |
Apr 09, 2009 | 2.810 | 2.880 | 2.730 | 2.770 | 898,904 | -0.03(-1.07%) |
Apr 08, 2009 | 2.890 | 2.920 | 2.770 | 2.800 | 798,901 | +0.04(+1.45%) |
Apr 07, 2009 | 2.940 | 2.940 | 2.700 | 2.760 | 1,063,739 | -0.03(-1.08%) |
Apr 06, 2009 | 2.790 | 2.880 | 2.620 | 2.790 | 1,569,781 | -0.13(-4.45%) |
Apr 03, 2009 | 2.990 | 2.990 | 2.830 | 2.920 | 1,501,341 | -0.08(-2.67%) |
Apr 02, 2009 | 2.900 | 3.020 | 2.770 | 3.000 | 1,731,011 | +0.06(+2.04%) |