Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.500 | 5.710 | 5.350 | 5.710 | 262,649 | +0.19(+3.44%) |
Jun 29, 2009 | 5.450 | 5.750 | 5.210 | 5.520 | 271,193 | +0.02(+0.36%) |
Jun 26, 2009 | 5.380 | 5.550 | 5.250 | 5.500 | 101,640 | +0.09(+1.66%) |
Jun 25, 2009 | 5.400 | 5.460 | 5.380 | 5.410 | 58,484 | +0.10(+1.88%) |
Jun 24, 2009 | 5.120 | 5.400 | 5.120 | 5.310 | 608,754 | +0.23(+4.53%) |
Jun 23, 2009 | 5.010 | 5.190 | 5.000 | 5.080 | 91,246 | +0.03(+0.59%) |
Jun 22, 2009 | 5.500 | 5.520 | 5.010 | 5.050 | 156,643 | -0.48(-8.68%) |
Jun 19, 2009 | 5.290 | 5.660 | 5.290 | 5.530 | 140,278 | +0.26(+4.93%) |
Jun 18, 2009 | 4.900 | 5.550 | 4.860 | 5.270 | 231,514 | +0.40(+8.21%) |
Jun 17, 2009 | 4.650 | 4.870 | 4.650 | 4.870 | 168,622 | +0.14(+2.96%) |
Jun 16, 2009 | 4.710 | 4.840 | 4.600 | 4.730 | 143,266 | +0.10(+2.16%) |
Jun 15, 2009 | 4.780 | 4.820 | 4.560 | 4.630 | 123,197 | -0.23(-4.73%) |
Jun 12, 2009 | 4.900 | 4.990 | 4.750 | 4.860 | 240,648 | -0.12(-2.41%) |
Jun 11, 2009 | 5.150 | 5.170 | 4.860 | 4.980 | 182,973 | -0.17(-3.30%) |
Jun 10, 2009 | 5.250 | 5.250 | 5.150 | 5.150 | 78,458 | -0.14(-2.65%) |
Jun 09, 2009 | 5.250 | 5.350 | 5.150 | 5.290 | 51,638 | +0.08(+1.54%) |
Jun 08, 2009 | 5.220 | 5.210 | 5.080 | 5.210 | 220,678 | +0.17(+3.37%) |
Jun 05, 2009 | 4.710 | 5.200 | 4.690 | 5.040 | 258,562 | -0.03(-0.59%) |
Jun 04, 2009 | 4.870 | 5.180 | 4.710 | 5.070 | 274,803 | +0.48(+10.46%) |
Jun 03, 2009 | 4.800 | 4.800 | 4.410 | 4.590 | 130,590 | -0.13(-2.75%) |
Jun 02, 2009 | 4.600 | 4.780 | 4.550 | 4.720 | 67,013 | +0.17(+3.74%) |
Jun 01, 2009 | 4.450 | 4.600 | 4.400 | 4.550 | 149,815 | +0.29(+6.81%) |
May 29, 2009 | 4.200 | 4.400 | 4.200 | 4.260 | 88,437 | +0.06(+1.43%) |
May 28, 2009 | 4.210 | 4.340 | 4.000 | 4.200 | 77,668 | +0.05(+1.20%) |
May 27, 2009 | 4.150 | 4.480 | 4.120 | 4.150 | 66,600 | +0.06(+1.47%) |
May 26, 2009 | 3.950 | 4.110 | 3.940 | 4.090 | 117,170 | +0.14(+3.54%) |
May 25, 2009 | 3.860 | 3.980 | 3.850 | 3.950 | 35,433 | +0.09(+2.33%) |
May 22, 2009 | 3.880 | 3.930 | 3.820 | 3.860 | 41,096 | +0.04(+1.05%) |
May 21, 2009 | 3.930 | 3.930 | 3.800 | 3.820 | 74,091 | -0.04(-1.04%) |
May 20, 2009 | 3.740 | 3.950 | 3.740 | 3.860 | 272,708 | +0.15(+4.04%) |
May 19, 2009 | 3.680 | 3.760 | 3.680 | 3.710 | 219,839 | +0.02(+0.54%) |
May 15, 2009 | 3.840 | 3.840 | 3.610 | 3.690 | 69,592 | -0.09(-2.38%) |
May 14, 2009 | 3.800 | 3.840 | 3.570 | 3.780 | 149,683 | -0.12(-3.08%) |
May 13, 2009 | 3.940 | 4.000 | 3.810 | 3.900 | 177,318 | +0.01(+0.26%) |
May 12, 2009 | 4.350 | 4.380 | 3.800 | 3.890 | 636,700 | -0.59(-13.17%) |
May 11, 2009 | 4.450 | 4.520 | 4.330 | 4.480 | 87,812 | -0.07(-1.54%) |
May 08, 2009 | 4.570 | 4.600 | 4.470 | 4.550 | 156,248 | +0.00(+0.00%) |
May 07, 2009 | 4.800 | 4.810 | 4.500 | 4.550 | 354,494 | -0.21(-4.41%) |
May 06, 2009 | 4.830 | 4.920 | 4.600 | 4.760 | 221,986 | +0.02(+0.42%) |
May 05, 2009 | 4.750 | 4.850 | 4.550 | 4.740 | 139,878 | -0.06(-1.25%) |
May 04, 2009 | 4.610 | 4.850 | 4.750 | 4.800 | 89,523 | +0.18(+3.90%) |
May 01, 2009 | 4.510 | 4.750 | 4.500 | 4.620 | 111,924 | +0.07(+1.54%) |
Apr 30, 2009 | 4.530 | 4.730 | 4.500 | 4.550 | 110,616 | +0.00(+0.00%) |
Apr 29, 2009 | 4.250 | 4.600 | 4.230 | 4.550 | 246,848 | +0.30(+7.06%) |
Apr 28, 2009 | 4.300 | 4.330 | 4.140 | 4.250 | 398,337 | -0.20(-4.49%) |
Apr 27, 2009 | 4.410 | 4.490 | 4.370 | 4.450 | 226,583 | -0.15(-3.26%) |
Apr 24, 2009 | 4.350 | 4.650 | 4.350 | 4.600 | 488,868 | +0.30(+6.98%) |
Apr 23, 2009 | 4.150 | 4.550 | 4.070 | 4.300 | 506,858 | +0.35(+8.86%) |
Apr 22, 2009 | 3.820 | 3.990 | 3.800 | 3.950 | 82,674 | +0.16(+4.22%) |
Apr 21, 2009 | 3.610 | 4.000 | 3.460 | 3.790 | 409,602 | +0.08(+2.16%) |
Apr 20, 2009 | 4.020 | 4.020 | 3.660 | 3.710 | 205,843 | -0.19(-4.87%) |
Apr 17, 2009 | 3.550 | 4.280 | 3.550 | 3.900 | 267,383 | +0.36(+10.17%) |
Apr 16, 2009 | 3.350 | 3.720 | 3.330 | 3.540 | 221,439 | +0.21(+6.31%) |
Apr 15, 2009 | 3.500 | 3.500 | 3.310 | 3.330 | 185,275 | -0.15(-4.31%) |
Apr 14, 2009 | 3.300 | 3.770 | 3.280 | 3.480 | 183,660 | +0.17(+5.14%) |
Apr 13, 2009 | 3.180 | 3.330 | 3.110 | 3.310 | 179,885 | +0.13(+4.09%) |
Apr 09, 2009 | 3.000 | 3.180 | 2.950 | 3.180 | 236,538 | +0.23(+7.80%) |
Apr 08, 2009 | 2.970 | 3.150 | 2.310 | 2.950 | 72,227 | -0.14(-4.53%) |
Apr 07, 2009 | 3.190 | 3.150 | 2.990 | 3.090 | 105,003 | -0.06(-1.90%) |
Apr 06, 2009 | 3.230 | 3.150 | 2.990 | 3.150 | 324,257 | +0.16(+5.35%) |
Apr 03, 2009 | 2.920 | 3.020 | 2.310 | 2.990 | 226,217 | +0.14(+4.91%) |
Apr 02, 2009 | 2.720 | 2.870 | 2.650 | 2.850 | 284,799 | +0.20(+7.55%) |