Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.244 | 5.301 | 5.220 | 5.251 | 1,499,362 | -0.01(-0.13%) |
Jun 29, 2009 | 5.247 | 5.298 | 5.159 | 5.257 | 1,886,039 | +0.00(+0.06%) |
Jun 26, 2009 | 5.241 | 5.281 | 5.146 | 5.254 | 3,536,462 | +0.01(+0.26%) |
Jun 25, 2009 | 5.075 | 5.244 | 5.048 | 5.241 | 1,848,483 | +0.13(+2.51%) |
Jun 24, 2009 | 5.051 | 5.149 | 5.027 | 5.112 | 2,083,757 | +0.10(+2.03%) |
Jun 23, 2009 | 5.095 | 5.112 | 4.980 | 5.010 | 2,176,342 | -0.01(-0.13%) |
Jun 22, 2009 | 5.153 | 5.220 | 5.000 | 5.017 | 3,809,506 | -0.17(-3.32%) |
Jun 19, 2009 | 5.234 | 5.244 | 5.115 | 5.190 | 3,624,578 | +0.01(+0.20%) |
Jun 18, 2009 | 5.088 | 5.203 | 5.065 | 5.180 | 2,479,597 | +0.11(+2.13%) |
Jun 17, 2009 | 5.129 | 5.183 | 5.024 | 5.071 | 3,822,133 | -0.06(-1.12%) |
Jun 16, 2009 | 5.268 | 5.281 | 5.065 | 5.129 | 2,919,784 | -0.05(-0.91%) |
Jun 15, 2009 | 5.335 | 5.335 | 5.122 | 5.176 | 4,658,700 | -0.21(-3.95%) |
Jun 12, 2009 | 5.332 | 5.413 | 5.247 | 5.389 | 3,286,210 | +0.07(+1.27%) |
Jun 11, 2009 | 5.389 | 5.504 | 5.301 | 5.322 | 3,236,502 | -0.09(-1.63%) |
Jun 10, 2009 | 5.599 | 5.609 | 5.298 | 5.410 | 4,586,484 | -0.16(-2.86%) |
Jun 09, 2009 | 5.575 | 5.755 | 5.559 | 5.569 | 2,195,008 | -0.08(-1.38%) |
Jun 08, 2009 | 5.667 | 5.734 | 5.582 | 5.646 | 2,420,635 | -0.12(-2.05%) |
Jun 05, 2009 | 5.829 | 5.887 | 5.701 | 5.765 | 3,277,370 | -0.05(-0.93%) |
Jun 04, 2009 | 5.630 | 5.836 | 5.586 | 5.819 | 3,350,875 | +0.22(+3.93%) |
Jun 03, 2009 | 5.525 | 5.609 | 5.510 | 5.599 | 2,426,833 | +0.02(+0.42%) |
Jun 02, 2009 | 5.552 | 5.670 | 5.511 | 5.575 | 4,030,681 | -0.01(-0.18%) |
Jun 01, 2009 | 5.464 | 5.768 | 5.447 | 5.586 | 5,329,831 | +0.18(+3.38%) |
May 29, 2009 | 5.237 | 5.413 | 5.156 | 5.403 | 3,698,698 | +0.19(+3.57%) |
May 28, 2009 | 5.183 | 5.241 | 5.004 | 5.217 | 3,174,696 | +0.15(+2.94%) |
May 27, 2009 | 5.264 | 5.315 | 5.044 | 5.068 | 4,730,698 | -0.23(-4.40%) |
May 26, 2009 | 4.939 | 5.325 | 4.906 | 5.301 | 5,256,970 | +0.33(+6.74%) |
May 22, 2009 | 5.068 | 5.102 | 4.956 | 4.966 | 2,987,422 | -0.08(-1.54%) |
May 21, 2009 | 4.831 | 5.058 | 4.831 | 5.044 | 3,197,090 | +0.09(+1.91%) |
May 20, 2009 | 5.142 | 5.156 | 4.922 | 4.950 | 4,140,454 | -0.06(-1.28%) |
May 19, 2009 | 4.983 | 5.153 | 4.936 | 5.014 | 3,163,754 | -0.10(-1.98%) |
May 18, 2009 | 4.892 | 5.149 | 4.828 | 5.115 | 5,849,280 | +0.33(+6.93%) |
May 15, 2009 | 5.007 | 5.007 | 4.691 | 4.784 | 4,809,642 | -0.24(-4.85%) |
May 14, 2009 | 4.956 | 5.078 | 4.831 | 5.027 | 4,085,425 | +0.12(+2.34%) |
May 13, 2009 | 5.109 | 5.109 | 4.875 | 4.912 | 4,865,886 | -0.29(-5.59%) |
May 12, 2009 | 5.288 | 5.332 | 5.041 | 5.203 | 3,671,549 | -0.00(-0.06%) |
May 11, 2009 | 5.335 | 5.389 | 5.193 | 5.207 | 5,168,659 | -0.27(-4.88%) |
May 08, 2009 | 5.153 | 5.481 | 5.095 | 5.474 | 5,536,247 | +0.23(+4.45%) |
May 07, 2009 | 5.677 | 5.677 | 5.166 | 5.241 | 4,868,185 | -0.41(-7.19%) |
May 06, 2009 | 5.474 | 5.660 | 5.339 | 5.646 | 5,076,174 | +0.24(+4.44%) |
May 05, 2009 | 5.525 | 5.538 | 5.332 | 5.406 | 3,477,280 | -0.21(-3.68%) |
May 04, 2009 | 5.389 | 5.640 | 5.369 | 5.613 | 5,434,618 | +0.46(+8.86%) |
May 01, 2009 | 5.274 | 5.345 | 5.102 | 5.156 | 3,705,807 | -0.16(-3.05%) |
Apr 30, 2009 | 5.454 | 5.518 | 5.264 | 5.318 | 4,030,494 | -0.12(-2.24%) |
Apr 29, 2009 | 5.244 | 5.484 | 5.180 | 5.440 | 4,568,019 | +0.23(+4.42%) |
Apr 28, 2009 | 5.169 | 5.433 | 5.098 | 5.210 | 4,473,066 | -0.08(-1.53%) |
Apr 27, 2009 | 5.325 | 5.457 | 5.153 | 5.291 | 6,515,395 | -0.17(-3.04%) |
Apr 24, 2009 | 5.224 | 5.579 | 5.186 | 5.457 | 6,841,590 | +0.21(+4.00%) |
Apr 23, 2009 | 5.166 | 5.362 | 4.997 | 5.247 | 5,494,062 | +0.09(+1.84%) |
Apr 22, 2009 | 5.139 | 5.403 | 5.017 | 5.153 | 10,984,264 | -0.05(-1.04%) |
Apr 21, 2009 | 4.665 | 5.230 | 4.588 | 5.207 | 12,360,286 | +0.49(+10.48%) |
Apr 20, 2009 | 4.936 | 4.936 | 4.676 | 4.713 | 9,176,610 | -0.30(-6.07%) |
Apr 17, 2009 | 5.048 | 5.159 | 4.797 | 5.017 | 5,953,068 | -0.02(-0.47%) |
Apr 16, 2009 | 4.946 | 5.213 | 4.753 | 5.041 | 6,829,057 | +0.10(+1.98%) |
Apr 15, 2009 | 4.692 | 4.987 | 4.632 | 4.943 | 7,349,264 | +0.24(+5.18%) |
Apr 14, 2009 | 5.075 | 5.075 | 4.679 | 4.699 | 8,063,889 | -0.44(-8.50%) |
Apr 13, 2009 | 5.220 | 5.271 | 5.024 | 5.136 | 6,795,997 | -0.14(-2.57%) |
Apr 09, 2009 | 4.848 | 5.295 | 4.838 | 5.271 | 7,489,183 | +0.49(+10.34%) |
Apr 08, 2009 | 4.767 | 4.879 | 4.621 | 4.777 | 5,370,506 | +0.06(+1.29%) |
Apr 07, 2009 | 5.088 | 5.088 | 4.706 | 4.716 | 5,976,115 | -0.47(-9.07%) |
Apr 06, 2009 | 5.197 | 5.278 | 4.997 | 5.186 | 5,872,439 | -0.08(-1.60%) |
Apr 03, 2009 | 4.963 | 5.305 | 4.828 | 5.271 | 7,295,072 | +0.22(+4.42%) |
Apr 02, 2009 | 4.895 | 5.085 | 4.743 | 5.048 | 8,363,402 | +0.28(+5.82%) |