Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.791 | 5.797 | 5.544 | 5.544 | 4,580 | -0.10(-1.81%) |
Jun 29, 2009 | 5.884 | 5.884 | 5.646 | 5.646 | 4,913 | +0.10(+1.84%) |
Jun 26, 2009 | 5.693 | 5.693 | 5.214 | 5.544 | 10,315 | +0.03(+0.56%) |
Jun 25, 2009 | 5.523 | 5.523 | 5.513 | 5.513 | 5,817 | -0.08(-1.48%) |
Jun 24, 2009 | 5.647 | 5.647 | 5.595 | 5.595 | 387 | +0.04(+0.79%) |
Jun 23, 2009 | 5.673 | 5.673 | 5.425 | 5.552 | 8,733 | +0.14(+2.52%) |
Jun 22, 2009 | 5.668 | 5.691 | 5.358 | 5.415 | 3,878 | -0.55(-9.25%) |
Jun 19, 2009 | 5.967 | 5.967 | 5.967 | 5.967 | 839 | +0.11(+1.94%) |
Jun 17, 2009 | 6.101 | 5.853 | 5.853 | 5.853 | 4,271 | -0.15(-2.49%) |
Jun 16, 2009 | 6.003 | 6.003 | 6.003 | 6.003 | 387 | +0.00(+0.00%) |
Jun 15, 2009 | 6.060 | 6.060 | 5.848 | 6.003 | 3,852 | -0.03(-0.56%) |
Jun 12, 2009 | 6.122 | 6.122 | 6.037 | 6.037 | 2,132 | +0.01(+0.22%) |
Jun 11, 2009 | 6.085 | 6.085 | 6.008 | 6.024 | 1,939 | +0.13(+2.26%) |
Jun 10, 2009 | 6.101 | 6.101 | 5.879 | 5.890 | 3,102 | +0.01(+0.17%) |
Jun 08, 2009 | 6.503 | 5.881 | 5.881 | 5.881 | 19,390 | -0.26(-4.18%) |
Jun 05, 2009 | 5.941 | 6.137 | 5.941 | 6.137 | 1,551 | +0.13(+2.23%) |
Jun 04, 2009 | 5.962 | 6.287 | 5.962 | 6.003 | 10,936 | +0.02(+0.35%) |
Jun 03, 2009 | 6.111 | 6.111 | 5.982 | 5.982 | 50,970 | -0.13(-2.11%) |
Jun 02, 2009 | 5.853 | 6.111 | 5.853 | 6.111 | 13,185 | +0.23(+3.97%) |
Jun 01, 2009 | 5.931 | 5.967 | 5.611 | 5.878 | 1,939 | +0.11(+1.95%) |
May 29, 2009 | 5.451 | 5.833 | 5.451 | 5.766 | 969 | -0.02(-0.36%) |
May 28, 2009 | 5.374 | 5.786 | 5.374 | 5.786 | 13,959 | -0.02(-0.36%) |
May 27, 2009 | 5.853 | 5.853 | 5.590 | 5.807 | 5,879 | -0.19(-3.10%) |
May 22, 2009 | 6.452 | 5.993 | 5.993 | 5.993 | 7,368 | -0.15(-2.43%) |
May 21, 2009 | 5.724 | 6.142 | 5.724 | 6.142 | 2,520 | +0.04(+0.59%) |
May 20, 2009 | 5.951 | 6.369 | 5.951 | 6.106 | 12,216 | +0.10(+1.72%) |
May 19, 2009 | 6.034 | 6.343 | 5.817 | 6.003 | 11,632 | +0.52(+9.53%) |
May 14, 2009 | 5.265 | 5.481 | 5.481 | 5.481 | 581 | +0.21(+3.98%) |
May 13, 2009 | 5.363 | 5.420 | 5.240 | 5.271 | 6,038 | -0.15(-2.76%) |
May 12, 2009 | 5.864 | 5.931 | 5.240 | 5.420 | 30,168 | -0.38(-6.56%) |
May 11, 2009 | 6.060 | 6.240 | 5.801 | 5.801 | 4,576 | -0.10(-1.76%) |
May 08, 2009 | 5.931 | 5.931 | 5.812 | 5.905 | 581 | -0.04(-0.69%) |
May 07, 2009 | 5.946 | 5.946 | 5.946 | 5.946 | 3,490 | -0.06(-1.03%) |
May 06, 2009 | 5.833 | 6.008 | 5.833 | 6.008 | 1,551 | +0.32(+5.54%) |
May 05, 2009 | 5.699 | 5.699 | 5.668 | 5.692 | 1,607 | +0.02(+0.35%) |
May 04, 2009 | 5.673 | 5.673 | 5.595 | 5.673 | 5,749 | +0.07(+1.20%) |
May 01, 2009 | 5.528 | 5.606 | 5.528 | 5.606 | 1,163 | +0.15(+2.83%) |
Apr 30, 2009 | 5.384 | 5.492 | 5.384 | 5.452 | 1,454 | +0.24(+4.56%) |
Apr 29, 2009 | 5.064 | 5.441 | 5.064 | 5.214 | 1,580 | +0.05(+1.00%) |
Apr 28, 2009 | 5.075 | 5.595 | 5.049 | 5.162 | 12,402 | +0.08(+1.52%) |
Apr 27, 2009 | 5.369 | 5.369 | 4.951 | 5.085 | 5,623 | -0.28(-5.28%) |
Apr 24, 2009 | 5.214 | 5.369 | 5.214 | 5.369 | 775 | +0.42(+8.44%) |
Apr 23, 2009 | 5.002 | 8.251 | 4.569 | 4.951 | 15,644 | -0.26(-4.95%) |
Apr 22, 2009 | 5.085 | 5.338 | 5.085 | 5.209 | 2,714 | +0.13(+2.64%) |
Apr 21, 2009 | 4.817 | 5.100 | 4.817 | 5.075 | 3,490 | +0.12(+2.50%) |
Apr 20, 2009 | 5.358 | 5.358 | 4.951 | 4.951 | 387 | -0.59(-10.61%) |
Apr 17, 2009 | 5.776 | 5.776 | 5.224 | 5.539 | 5,041 | +0.42(+8.17%) |
Apr 15, 2009 | 5.085 | 5.121 | 5.121 | 5.121 | 5,235 | +0.02(+0.29%) |
Apr 14, 2009 | 4.745 | 5.106 | 4.745 | 5.106 | 19,092 | +0.08(+1.54%) |
Apr 13, 2009 | 5.059 | 5.059 | 4.822 | 5.028 | 4,801 | +0.12(+2.48%) |
Apr 09, 2009 | 5.209 | 6.686 | 4.906 | 4.906 | 2,195 | +0.02(+0.49%) |
Apr 07, 2009 | 4.858 | 4.883 | 4.883 | 4.883 | 387 | -0.11(-2.13%) |
Apr 02, 2009 | 4.987 | 4.989 | 4.989 | 4.989 | 581 | +0.18(+3.80%) |