Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.660 | 6.727 | 6.574 | 6.626 | 96,414,168 | -0.06(-0.85%) |
Jun 29, 2009 | 6.489 | 6.691 | 6.482 | 6.682 | 144,624,608 | +0.23(+3.64%) |
Jun 26, 2009 | 6.533 | 6.569 | 6.434 | 6.447 | 134,237,184 | -0.09(-1.34%) |
Jun 25, 2009 | 6.487 | 6.567 | 6.463 | 6.535 | 93,213,040 | +0.15(+2.42%) |
Jun 24, 2009 | 6.451 | 6.507 | 6.341 | 6.381 | 101,225,672 | -0.02(-0.37%) |
Jun 23, 2009 | 6.507 | 6.507 | 6.394 | 6.405 | 73,625,328 | -0.07(-1.01%) |
Jun 22, 2009 | 6.499 | 6.614 | 6.437 | 6.470 | 113,568,656 | -0.10(-1.59%) |
Jun 19, 2009 | 6.483 | 6.591 | 6.477 | 6.574 | 152,710,448 | +0.14(+2.13%) |
Jun 18, 2009 | 6.411 | 6.453 | 6.297 | 6.437 | 105,687,360 | +0.02(+0.35%) |
Jun 17, 2009 | 6.285 | 6.429 | 6.276 | 6.415 | 98,628,000 | +0.10(+1.57%) |
Jun 16, 2009 | 6.384 | 6.399 | 6.286 | 6.315 | 81,819,032 | -0.05(-0.78%) |
Jun 15, 2009 | 6.398 | 6.437 | 6.295 | 6.365 | 75,959,032 | -0.11(-1.67%) |
Jun 12, 2009 | 6.365 | 6.480 | 6.351 | 6.473 | 78,696,000 | +0.09(+1.42%) |
Jun 11, 2009 | 6.303 | 6.468 | 6.303 | 6.382 | 91,419,712 | +0.08(+1.20%) |
Jun 10, 2009 | 6.365 | 6.384 | 6.225 | 6.307 | 82,612,408 | -0.01(-0.14%) |
Jun 09, 2009 | 6.377 | 6.425 | 6.283 | 6.315 | 90,255,408 | -0.10(-1.52%) |
Jun 08, 2009 | 6.322 | 6.451 | 6.257 | 6.413 | 101,982,576 | +0.01(+0.16%) |
Jun 05, 2009 | 6.250 | 6.429 | 6.249 | 6.403 | 151,409,232 | +0.22(+3.49%) |
Jun 04, 2009 | 6.125 | 6.219 | 6.082 | 6.187 | 110,320,968 | +0.08(+1.29%) |
Jun 03, 2009 | 6.123 | 6.146 | 6.027 | 6.108 | 81,340,264 | -0.04(-0.59%) |
Jun 02, 2009 | 6.165 | 6.266 | 6.106 | 6.144 | 96,650,400 | -0.03(-0.44%) |
Jun 01, 2009 | 5.966 | 6.194 | 5.949 | 6.171 | 103,724,792 | +0.28(+4.80%) |
May 29, 2009 | 5.887 | 5.976 | 5.803 | 5.889 | 113,799,608 | -0.06(-1.01%) |
May 28, 2009 | 5.889 | 6.014 | 5.862 | 5.949 | 96,852,152 | +0.06(+1.05%) |
May 27, 2009 | 5.914 | 6.043 | 5.871 | 5.887 | 98,243,152 | -0.02(-0.38%) |
May 26, 2009 | 5.805 | 6.012 | 5.786 | 5.909 | 117,020,160 | +0.06(+0.97%) |
May 22, 2009 | 5.883 | 5.942 | 5.803 | 5.853 | 70,027,992 | -0.01(-0.23%) |
May 21, 2009 | 5.882 | 5.895 | 5.751 | 5.866 | 148,194,384 | -0.08(-1.30%) |
May 20, 2009 | 6.166 | 6.086 | 5.902 | 5.943 | 276,856,672 | -0.33(-5.22%) |
May 19, 2009 | 6.166 | 6.339 | 6.105 | 6.271 | 151,894,368 | +0.15(+2.38%) |
May 18, 2009 | 6.034 | 6.130 | 5.935 | 6.125 | 102,828,312 | +0.12(+2.06%) |
May 15, 2009 | 5.991 | 6.111 | 5.973 | 6.002 | 99,014,064 | +0.01(+0.23%) |
May 14, 2009 | 5.899 | 6.012 | 5.846 | 5.988 | 85,819,424 | +0.12(+2.10%) |
May 13, 2009 | 5.933 | 5.969 | 5.817 | 5.865 | 82,523,248 | -0.11(-1.86%) |
May 12, 2009 | 6.019 | 6.041 | 5.945 | 5.976 | 80,535,144 | -0.03(-0.49%) |
May 11, 2009 | 5.835 | 6.060 | 5.834 | 6.005 | 82,864,688 | +0.06(+1.01%) |
May 08, 2009 | 5.973 | 5.974 | 5.726 | 5.945 | 139,710,192 | +0.06(+1.03%) |
May 07, 2009 | 6.250 | 6.250 | 5.873 | 5.884 | 160,002,960 | -0.34(-5.52%) |
May 06, 2009 | 6.286 | 6.309 | 6.153 | 6.228 | 89,907,632 | -0.08(-1.28%) |
May 05, 2009 | 6.271 | 6.338 | 6.250 | 6.309 | 75,251,384 | -0.06(-0.92%) |
May 04, 2009 | 6.300 | 6.384 | 6.221 | 6.367 | 75,231,608 | +0.11(+1.70%) |
May 01, 2009 | 6.163 | 6.271 | 6.091 | 6.261 | 76,522,184 | +0.09(+1.50%) |
Apr 30, 2009 | 6.305 | 6.411 | 6.124 | 6.168 | 113,197,408 | -0.08(-1.29%) |
Apr 29, 2009 | 6.099 | 6.343 | 6.084 | 6.249 | 81,886,744 | +0.18(+2.91%) |
Apr 28, 2009 | 6.014 | 6.151 | 5.990 | 6.072 | 64,318,216 | -0.01(-0.08%) |
Apr 27, 2009 | 6.022 | 6.204 | 6.010 | 6.077 | 82,792,888 | -0.06(-0.98%) |
Apr 24, 2009 | 5.995 | 6.171 | 5.971 | 6.137 | 104,074,320 | +0.18(+2.99%) |
Apr 23, 2009 | 5.957 | 5.985 | 5.822 | 5.959 | 85,939,000 | +0.01(+0.23%) |
Apr 22, 2009 | 5.955 | 6.093 | 5.931 | 5.945 | 89,533,488 | -0.12(-1.98%) |
Apr 21, 2009 | 5.914 | 6.086 | 5.877 | 6.065 | 83,283,808 | +0.12(+2.02%) |
Apr 20, 2009 | 6.062 | 6.099 | 5.930 | 5.945 | 94,627,048 | -0.28(-4.46%) |
Apr 17, 2009 | 6.247 | 6.271 | 6.050 | 6.223 | 123,876,728 | -0.05(-0.82%) |
Apr 16, 2009 | 6.086 | 6.321 | 6.079 | 6.274 | 123,432,416 | +0.30(+5.02%) |
Apr 15, 2009 | 5.793 | 5.993 | 5.789 | 5.974 | 108,909,336 | +0.13(+2.14%) |
Apr 14, 2009 | 5.801 | 5.889 | 5.786 | 5.849 | 80,681,360 | -0.07(-1.16%) |
Apr 13, 2009 | 5.796 | 5.966 | 5.738 | 5.918 | 76,190,872 | +0.02(+0.26%) |
Apr 09, 2009 | 5.811 | 5.940 | 5.757 | 5.902 | 92,608,688 | +0.23(+4.14%) |
Apr 08, 2009 | 5.743 | 5.796 | 5.594 | 5.667 | 83,683,976 | -0.04(-0.75%) |
Apr 07, 2009 | 5.679 | 5.755 | 5.621 | 5.710 | 81,080,736 | -0.08(-1.33%) |
Apr 06, 2009 | 5.832 | 5.844 | 5.643 | 5.787 | 92,861,352 | -0.07(-1.14%) |
Apr 03, 2009 | 5.770 | 5.985 | 5.770 | 5.854 | 117,134,736 | +0.08(+1.37%) |
Apr 02, 2009 | 5.753 | 5.986 | 5.743 | 5.775 | 134,442,032 | +0.14(+2.46%) |