Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.163 | 6.177 | 6.053 | 6.140 | 4,395,902 | -0.01(-0.09%) |
Jun 29, 2009 | 6.073 | 6.233 | 6.073 | 6.146 | 4,989,571 | +0.10(+1.72%) |
Jun 26, 2009 | 6.405 | 6.430 | 5.960 | 6.042 | 33,488,518 | -0.39(-6.03%) |
Jun 25, 2009 | 6.368 | 6.430 | 6.354 | 6.430 | 3,698,848 | +0.10(+1.51%) |
Jun 24, 2009 | 6.393 | 6.393 | 6.291 | 6.334 | 5,330,532 | +0.01(+0.13%) |
Jun 23, 2009 | 6.208 | 6.371 | 6.174 | 6.326 | 7,196,300 | +0.14(+2.32%) |
Jun 22, 2009 | 6.090 | 6.208 | 6.048 | 6.183 | 4,023,879 | +0.05(+0.83%) |
Jun 19, 2009 | 6.132 | 6.219 | 6.121 | 6.132 | 4,212,535 | +0.03(+0.55%) |
Jun 18, 2009 | 5.938 | 6.160 | 5.938 | 6.098 | 2,876,694 | +0.14(+2.41%) |
Jun 17, 2009 | 5.840 | 5.997 | 5.828 | 5.955 | 3,451,409 | +0.09(+1.53%) |
Jun 16, 2009 | 5.929 | 5.983 | 5.851 | 5.865 | 2,874,105 | -0.06(-1.00%) |
Jun 15, 2009 | 6.003 | 6.003 | 5.859 | 5.924 | 2,457,689 | -0.12(-2.00%) |
Jun 12, 2009 | 5.918 | 6.076 | 5.918 | 6.045 | 3,471,864 | +0.09(+1.51%) |
Jun 11, 2009 | 5.890 | 6.034 | 5.890 | 5.955 | 3,631,568 | +0.06(+0.95%) |
Jun 10, 2009 | 5.955 | 5.969 | 5.837 | 5.899 | 2,717,613 | -0.03(-0.52%) |
Jun 09, 2009 | 5.974 | 6.000 | 5.885 | 5.929 | 2,305,583 | -0.02(-0.38%) |
Jun 08, 2009 | 5.980 | 6.003 | 5.904 | 5.952 | 3,225,428 | -0.06(-0.98%) |
Jun 05, 2009 | 6.123 | 6.138 | 5.974 | 6.011 | 2,111,051 | -0.05(-0.79%) |
Jun 04, 2009 | 6.101 | 6.104 | 5.989 | 6.059 | 3,193,936 | -0.04(-0.65%) |
Jun 03, 2009 | 6.084 | 6.109 | 6.031 | 6.098 | 3,363,350 | -0.01(-0.18%) |
Jun 02, 2009 | 6.115 | 6.146 | 6.053 | 6.109 | 3,550,181 | -0.00(-0.05%) |
Jun 01, 2009 | 5.989 | 6.213 | 5.986 | 6.112 | 4,239,496 | +0.16(+2.69%) |
May 29, 2009 | 5.904 | 6.014 | 5.893 | 5.952 | 6,935,676 | +0.11(+1.88%) |
May 28, 2009 | 6.109 | 6.121 | 5.789 | 5.842 | 8,843,649 | -0.24(-3.93%) |
May 27, 2009 | 6.185 | 6.309 | 5.904 | 6.081 | 14,945,298 | -0.36(-5.63%) |
May 26, 2009 | 6.112 | 6.447 | 6.112 | 6.444 | 3,973,852 | +0.31(+5.14%) |
May 22, 2009 | 6.112 | 6.205 | 6.095 | 6.129 | 2,027,192 | +0.04(+0.74%) |
May 21, 2009 | 6.230 | 6.270 | 6.079 | 6.084 | 3,589,245 | -0.20(-3.13%) |
May 20, 2009 | 6.351 | 6.379 | 6.244 | 6.281 | 2,380,471 | -0.04(-0.62%) |
May 19, 2009 | 6.348 | 6.402 | 6.289 | 6.320 | 1,311,263 | -0.02(-0.35%) |
May 18, 2009 | 6.315 | 6.354 | 6.239 | 6.343 | 1,723,556 | +0.05(+0.76%) |
May 15, 2009 | 6.253 | 6.315 | 6.185 | 6.295 | 3,112,097 | +0.03(+0.40%) |
May 14, 2009 | 6.272 | 6.385 | 6.247 | 6.270 | 2,129,041 | +0.01(+0.18%) |
May 13, 2009 | 6.250 | 6.301 | 6.205 | 6.258 | 2,586,876 | -0.02(-0.36%) |
May 12, 2009 | 6.298 | 6.365 | 6.256 | 6.281 | 3,316,293 | +0.01(+0.18%) |
May 11, 2009 | 6.261 | 6.348 | 6.235 | 6.270 | 2,941,261 | -0.01(-0.09%) |
May 08, 2009 | 6.447 | 6.455 | 6.233 | 6.275 | 3,787,451 | -0.11(-1.67%) |
May 07, 2009 | 6.436 | 6.478 | 6.332 | 6.382 | 2,249,670 | -0.02(-0.26%) |
May 06, 2009 | 6.466 | 6.511 | 6.326 | 6.399 | 2,578,517 | -0.05(-0.78%) |
May 05, 2009 | 6.514 | 6.534 | 6.377 | 6.450 | 3,406,878 | -0.10(-1.59%) |
May 04, 2009 | 6.562 | 6.568 | 6.534 | 6.554 | 2,905,988 | +0.12(+1.88%) |
May 01, 2009 | 6.483 | 6.534 | 6.377 | 6.433 | 2,927,322 | -0.06(-0.95%) |
Apr 30, 2009 | 6.475 | 6.610 | 6.452 | 6.495 | 2,524,408 | +0.06(+0.87%) |
Apr 29, 2009 | 6.545 | 6.607 | 6.436 | 6.438 | 3,662,867 | -0.09(-1.42%) |
Apr 28, 2009 | 6.506 | 6.593 | 6.489 | 6.531 | 2,380,681 | +0.01(+0.17%) |
Apr 27, 2009 | 6.646 | 6.683 | 6.520 | 6.520 | 2,507,179 | -0.20(-3.01%) |
Apr 24, 2009 | 6.722 | 6.824 | 6.669 | 6.722 | 3,522,107 | +0.01(+0.08%) |
Apr 23, 2009 | 6.770 | 6.781 | 6.635 | 6.717 | 3,713,819 | +0.01(+0.17%) |
Apr 22, 2009 | 6.804 | 6.832 | 6.691 | 6.705 | 1,995,203 | -0.11(-1.57%) |
Apr 21, 2009 | 6.753 | 6.869 | 6.705 | 6.812 | 2,154,771 | +0.06(+0.87%) |
Apr 20, 2009 | 6.677 | 6.793 | 6.644 | 6.753 | 3,263,898 | +0.02(+0.25%) |
Apr 17, 2009 | 6.708 | 6.753 | 6.627 | 6.736 | 2,311,971 | +0.05(+0.80%) |
Apr 16, 2009 | 6.703 | 6.776 | 6.618 | 6.683 | 3,504,686 | -0.01(-0.13%) |
Apr 15, 2009 | 6.624 | 6.717 | 6.599 | 6.691 | 1,828,794 | +0.07(+1.02%) |
Apr 14, 2009 | 6.610 | 6.666 | 6.472 | 6.624 | 2,641,480 | -0.01(-0.17%) |
Apr 13, 2009 | 6.624 | 6.689 | 6.593 | 6.635 | 2,475,705 | -0.05(-0.72%) |
Apr 09, 2009 | 6.798 | 6.821 | 6.610 | 6.683 | 2,191,627 | -0.01(-0.13%) |
Apr 08, 2009 | 6.736 | 6.759 | 6.627 | 6.691 | 1,510,927 | -0.00(-0.04%) |
Apr 07, 2009 | 6.728 | 6.793 | 6.669 | 6.694 | 3,124,902 | -0.03(-0.50%) |
Apr 06, 2009 | 6.725 | 6.871 | 6.683 | 6.728 | 4,454,120 | -0.01(-0.21%) |
Apr 03, 2009 | 6.694 | 6.784 | 6.652 | 6.742 | 2,171,286 | +0.03(+0.38%) |
Apr 02, 2009 | 6.649 | 6.750 | 6.615 | 6.717 | 3,897,090 | +0.15(+2.23%) |