Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.175 | 5.700 | 5.175 | 5.700 | 44,253 | +0.75(+15.15%) |
Jun 29, 2009 | 4.736 | 4.950 | 4.736 | 4.950 | 16,726 | +0.23(+4.76%) |
Jun 26, 2009 | 4.350 | 4.800 | 4.350 | 4.725 | 30,018 | +0.30(+6.78%) |
Jun 25, 2009 | 4.628 | 4.646 | 4.351 | 4.425 | 6,781 | -0.08(-1.67%) |
Jun 24, 2009 | 4.425 | 4.650 | 4.425 | 4.500 | 18,644 | +0.08(+1.69%) |
Jun 23, 2009 | 4.356 | 4.647 | 4.350 | 4.425 | 10,434 | -0.15(-3.18%) |
Jun 22, 2009 | 4.798 | 4.798 | 4.500 | 4.571 | 6,361 | -0.23(-4.78%) |
Jun 19, 2009 | 4.947 | 5.100 | 4.800 | 4.800 | 16,915 | +0.00(+0.00%) |
Jun 18, 2009 | 4.785 | 4.873 | 4.500 | 4.800 | 49,639 | +0.60(+14.33%) |
Jun 17, 2009 | 4.233 | 4.350 | 3.900 | 4.199 | 37,294 | -0.15(-3.48%) |
Jun 16, 2009 | 4.500 | 4.500 | 4.230 | 4.350 | 19,083 | +0.00(+0.00%) |
Jun 15, 2009 | 4.388 | 4.470 | 4.200 | 4.350 | 6,762 | +0.00(+0.00%) |
Jun 12, 2009 | 4.245 | 4.350 | 4.200 | 4.350 | 7,449 | +0.09(+2.08%) |
Jun 11, 2009 | 4.649 | 4.649 | 4.200 | 4.261 | 29,101 | -0.31(-6.85%) |
Jun 10, 2009 | 4.500 | 4.650 | 4.350 | 4.575 | 23,186 | +0.18(+4.10%) |
Jun 09, 2009 | 4.410 | 4.425 | 4.218 | 4.395 | 7,804 | +0.19(+4.64%) |
Jun 08, 2009 | 4.351 | 4.560 | 4.125 | 4.200 | 15,111 | -0.15(-3.45%) |
Jun 05, 2009 | 4.279 | 4.500 | 4.212 | 4.350 | 5,727 | +0.00(+0.00%) |
Jun 04, 2009 | 4.200 | 4.500 | 4.200 | 4.350 | 9,546 | +0.22(+5.45%) |
Jun 03, 2009 | 4.350 | 4.350 | 4.050 | 4.125 | 35,047 | -0.08(-1.79%) |
Jun 02, 2009 | 4.950 | 4.950 | 4.050 | 4.200 | 57,921 | -0.11(-2.47%) |
Jun 01, 2009 | 4.354 | 4.650 | 4.061 | 4.306 | 78,297 | +0.11(+2.61%) |
May 29, 2009 | 4.500 | 4.500 | 3.918 | 4.197 | 151,239 | -0.00(-0.07%) |
May 28, 2009 | 4.365 | 4.365 | 4.050 | 4.200 | 11,473 | -0.17(-3.78%) |
May 27, 2009 | 5.100 | 5.100 | 4.200 | 4.365 | 11,480 | -0.36(-7.62%) |
May 26, 2009 | 4.950 | 5.064 | 4.650 | 4.725 | 9,080 | -0.38(-7.35%) |
May 22, 2009 | 4.800 | 5.250 | 4.800 | 5.100 | 16,217 | +0.45(+9.68%) |
May 21, 2009 | 4.500 | 5.100 | 4.350 | 4.650 | 41,503 | +0.32(+7.27%) |
May 20, 2009 | 4.069 | 4.350 | 4.069 | 4.335 | 6,654 | +0.22(+5.44%) |
May 19, 2009 | 4.051 | 4.200 | 3.962 | 4.112 | 4,662 | +0.05(+1.33%) |
May 18, 2009 | 3.900 | 4.200 | 3.900 | 4.058 | 5,596 | -0.14(-3.39%) |
May 15, 2009 | 4.200 | 4.200 | 3.900 | 4.200 | 6,326 | +0.00(+0.00%) |
May 14, 2009 | 4.125 | 4.350 | 4.050 | 4.200 | 4,426 | +0.00(+0.00%) |
May 13, 2009 | 4.200 | 4.350 | 3.978 | 4.200 | 4,952 | -0.00(-0.04%) |
May 12, 2009 | 4.498 | 4.500 | 4.202 | 4.202 | 5,930 | +0.02(+0.36%) |
May 11, 2009 | 4.200 | 4.350 | 3.930 | 4.186 | 9,602 | -0.16(-3.76%) |
May 08, 2009 | 4.500 | 4.650 | 4.302 | 4.350 | 5,291 | +0.12(+2.84%) |
May 07, 2009 | 4.356 | 4.797 | 4.220 | 4.230 | 12,575 | +0.01(+0.28%) |
May 06, 2009 | 4.200 | 4.470 | 4.199 | 4.218 | 6,699 | +0.03(+0.79%) |
May 05, 2009 | 3.901 | 4.260 | 3.825 | 4.185 | 14,536 | +0.19(+4.69%) |
May 04, 2009 | 4.200 | 4.347 | 3.900 | 3.998 | 7,667 | -0.32(-7.43%) |
May 01, 2009 | 4.200 | 4.348 | 4.050 | 4.319 | 821 | +0.12(+2.82%) |
Apr 30, 2009 | 4.200 | 4.492 | 4.050 | 4.200 | 7,924 | -0.14(-3.28%) |
Apr 29, 2009 | 4.200 | 4.425 | 4.092 | 4.343 | 2,022 | +0.22(+5.27%) |
Apr 28, 2009 | 3.924 | 4.199 | 3.924 | 4.125 | 7,162 | +0.00(+0.04%) |
Apr 27, 2009 | 4.050 | 4.247 | 3.913 | 4.123 | 5,148 | -0.30(-6.78%) |
Apr 24, 2009 | 4.425 | 4.500 | 4.200 | 4.423 | 4,773 | -0.04(-1.01%) |
Apr 23, 2009 | 3.900 | 4.500 | 3.900 | 4.468 | 5,260 | +0.12(+2.80%) |
Apr 22, 2009 | 4.344 | 4.348 | 3.900 | 4.347 | 9,603 | -0.00(-0.07%) |
Apr 21, 2009 | 4.500 | 4.500 | 4.350 | 4.350 | 4,441 | -0.15(-3.33%) |
Apr 20, 2009 | 4.942 | 4.942 | 4.350 | 4.500 | 7,598 | -0.60(-11.76%) |
Apr 17, 2009 | 5.213 | 5.234 | 4.800 | 5.100 | 10,343 | -0.15(-2.80%) |
Apr 16, 2009 | 5.385 | 5.430 | 5.085 | 5.247 | 13,129 | -0.15(-2.83%) |
Apr 15, 2009 | 5.696 | 5.699 | 5.250 | 5.400 | 11,329 | +0.15(+2.86%) |
Apr 14, 2009 | 4.800 | 5.850 | 4.650 | 5.250 | 20,218 | +0.45(+9.38%) |
Apr 13, 2009 | 4.498 | 4.800 | 4.350 | 4.800 | 9,991 | +0.60(+14.29%) |
Apr 09, 2009 | 4.181 | 4.500 | 3.900 | 4.200 | 10,054 | +0.30(+7.69%) |
Apr 08, 2009 | 3.900 | 4.158 | 3.900 | 3.900 | 4,992 | +0.00(+0.00%) |
Apr 07, 2009 | 4.035 | 4.182 | 3.750 | 3.900 | 5,174 | -0.30(-7.14%) |
Apr 06, 2009 | 3.600 | 4.470 | 3.300 | 4.200 | 42,009 | +1.05(+33.33%) |
Apr 03, 2009 | 3.522 | 3.600 | 3.003 | 3.150 | 16,476 | +0.00(+0.00%) |
Apr 02, 2009 | 3.150 | 3.570 | 3.150 | 3.150 | 2,876 | -0.15(-4.55%) |