Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.151 | 6.183 | 5.953 | 6.011 | 30,706,062 | -0.09(-1.47%) |
Jun 29, 2009 | 6.119 | 6.234 | 6.068 | 6.100 | 15,667,247 | -0.01(-0.21%) |
Jun 26, 2009 | 6.139 | 6.183 | 6.030 | 6.113 | 13,718,074 | -0.03(-0.52%) |
Jun 25, 2009 | 6.126 | 6.145 | 6.049 | 6.145 | 20,960,048 | +0.05(+0.84%) |
Jun 24, 2009 | 6.132 | 6.215 | 6.068 | 6.094 | 35,225,208 | +0.19(+3.25%) |
Jun 23, 2009 | 5.889 | 5.915 | 5.800 | 5.902 | 21,248,138 | +0.10(+1.76%) |
Jun 22, 2009 | 5.883 | 5.953 | 5.762 | 5.800 | 27,501,730 | -0.10(-1.63%) |
Jun 19, 2009 | 5.953 | 6.046 | 5.838 | 5.896 | 33,804,992 | -0.04(-0.75%) |
Jun 18, 2009 | 5.909 | 6.017 | 5.902 | 5.941 | 27,482,536 | +0.05(+0.87%) |
Jun 17, 2009 | 5.845 | 6.006 | 5.768 | 5.889 | 59,512,692 | +0.06(+1.10%) |
Jun 16, 2009 | 6.075 | 6.139 | 5.826 | 5.826 | 55,273,200 | -0.22(-3.59%) |
Jun 15, 2009 | 6.241 | 6.241 | 5.973 | 6.043 | 46,931,268 | -0.37(-5.78%) |
Jun 12, 2009 | 6.535 | 6.579 | 6.311 | 6.413 | 37,362,028 | -0.31(-4.65%) |
Jun 11, 2009 | 6.701 | 6.790 | 6.637 | 6.726 | 32,044,302 | +0.06(+0.86%) |
Jun 10, 2009 | 6.816 | 6.892 | 6.611 | 6.669 | 23,367,376 | -0.05(-0.76%) |
Jun 09, 2009 | 6.701 | 6.816 | 6.567 | 6.720 | 35,626,244 | +0.20(+3.04%) |
Jun 08, 2009 | 6.464 | 6.556 | 6.401 | 6.522 | 27,326,640 | -0.02(-0.29%) |
Jun 05, 2009 | 6.771 | 6.771 | 6.484 | 6.541 | 21,064,876 | -0.03(-0.49%) |
Jun 04, 2009 | 6.554 | 6.828 | 6.509 | 6.573 | 37,550,200 | -0.06(-0.87%) |
Jun 03, 2009 | 6.777 | 6.848 | 6.538 | 6.630 | 44,898,692 | -0.32(-4.60%) |
Jun 02, 2009 | 7.205 | 7.276 | 6.931 | 6.950 | 27,359,138 | -0.39(-5.31%) |
Jun 01, 2009 | 7.065 | 7.416 | 6.860 | 7.340 | 32,518,360 | +0.35(+5.03%) |
May 29, 2009 | 6.956 | 7.218 | 6.912 | 6.988 | 26,965,752 | -0.13(-1.80%) |
May 28, 2009 | 7.033 | 7.148 | 6.860 | 7.116 | 25,323,746 | +0.14(+2.01%) |
May 27, 2009 | 7.033 | 7.173 | 6.924 | 6.975 | 34,753,604 | +0.10(+1.49%) |
May 26, 2009 | 6.656 | 6.924 | 6.656 | 6.873 | 20,504,924 | +0.15(+2.18%) |
May 22, 2009 | 6.630 | 6.873 | 6.420 | 6.726 | 17,383,420 | +0.08(+1.15%) |
May 21, 2009 | 6.624 | 6.899 | 6.388 | 6.650 | 20,186,264 | -0.07(-1.05%) |
May 20, 2009 | 6.988 | 6.988 | 6.675 | 6.720 | 23,698,402 | -0.08(-1.13%) |
May 19, 2009 | 6.745 | 6.905 | 6.605 | 6.797 | 26,467,154 | +0.06(+0.85%) |
May 18, 2009 | 6.496 | 6.758 | 6.496 | 6.739 | 18,805,072 | +0.34(+5.29%) |
May 15, 2009 | 6.586 | 6.662 | 6.388 | 6.401 | 22,891,174 | -0.18(-2.72%) |
May 14, 2009 | 6.401 | 6.624 | 6.369 | 6.579 | 25,652,586 | +0.19(+2.90%) |
May 13, 2009 | 6.426 | 6.522 | 5.941 | 6.394 | 23,395,752 | -0.09(-1.38%) |
May 12, 2009 | 6.618 | 6.656 | 6.356 | 6.484 | 34,710,796 | -0.14(-2.12%) |
May 11, 2009 | 6.260 | 6.714 | 6.260 | 6.624 | 31,235,508 | -0.04(-0.67%) |
May 08, 2009 | 6.720 | 6.803 | 6.547 | 6.669 | 28,853,036 | +0.09(+1.36%) |
May 07, 2009 | 7.001 | 7.039 | 6.547 | 6.579 | 48,983,176 | -0.48(-6.79%) |
May 06, 2009 | 6.899 | 7.090 | 6.899 | 7.058 | 42,280,052 | -0.07(-0.99%) |
May 05, 2009 | 7.225 | 7.256 | 7.001 | 7.129 | 61,717,824 | -0.43(-5.74%) |
May 04, 2009 | 7.544 | 7.665 | 7.506 | 7.563 | 74,709,400 | +0.68(+9.83%) |
May 01, 2009 | 6.809 | 6.886 | 6.637 | 6.886 | 30,504,864 | +0.13(+1.99%) |
Apr 30, 2009 | 6.675 | 6.860 | 6.605 | 6.752 | 51,271,524 | +0.31(+4.86%) |
Apr 29, 2009 | 6.228 | 6.580 | 6.164 | 6.439 | 66,717,140 | +0.52(+8.74%) |
Apr 28, 2009 | 5.787 | 5.966 | 5.787 | 5.921 | 21,044,502 | +0.08(+1.42%) |
Apr 27, 2009 | 5.775 | 5.985 | 5.711 | 5.838 | 24,202,174 | +0.04(+0.77%) |
Apr 24, 2009 | 5.896 | 5.992 | 5.755 | 5.794 | 34,668,072 | -0.06(-1.09%) |
Apr 23, 2009 | 5.953 | 6.049 | 5.806 | 5.858 | 33,742,084 | -0.06(-0.97%) |
Apr 22, 2009 | 5.864 | 6.049 | 5.743 | 5.915 | 38,005,424 | +0.05(+0.87%) |
Apr 21, 2009 | 5.851 | 5.985 | 5.755 | 5.864 | 38,436,040 | -0.01(-0.22%) |
Apr 20, 2009 | 6.113 | 6.113 | 5.819 | 5.877 | 35,176,964 | -0.26(-4.17%) |
Apr 17, 2009 | 6.075 | 6.171 | 5.902 | 6.132 | 26,870,946 | +0.01(+0.10%) |
Apr 16, 2009 | 6.100 | 6.222 | 5.953 | 6.126 | 36,564,600 | +0.00(+0.00%) |
Apr 15, 2009 | 6.132 | 6.177 | 6.017 | 6.126 | 26,551,402 | -0.11(-1.74%) |
Apr 14, 2009 | 6.349 | 6.381 | 6.148 | 6.234 | 35,601,804 | -0.14(-2.20%) |
Apr 13, 2009 | 6.324 | 6.401 | 6.100 | 6.375 | 24,103,342 | +0.10(+1.63%) |
Apr 09, 2009 | 6.349 | 6.388 | 6.177 | 6.273 | 34,716,760 | +0.15(+2.40%) |
Apr 08, 2009 | 6.043 | 6.151 | 5.947 | 6.126 | 34,363,396 | +0.10(+1.59%) |
Apr 07, 2009 | 6.286 | 6.286 | 5.998 | 6.030 | 44,925,144 | -0.23(-3.67%) |
Apr 06, 2009 | 6.317 | 6.388 | 6.145 | 6.260 | 35,208,976 | -0.31(-4.76%) |
Apr 03, 2009 | 6.464 | 6.573 | 6.298 | 6.573 | 42,344,296 | +0.03(+0.49%) |
Apr 02, 2009 | 6.151 | 6.605 | 6.126 | 6.541 | 69,048,440 | +0.55(+9.17%) |