Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.642 | 6.739 | 6.492 | 6.608 | 67,438,168 | -0.09(-1.32%) |
Jun 29, 2009 | 6.723 | 6.824 | 6.650 | 6.696 | 135,331,248 | +0.00(+0.06%) |
Jun 26, 2009 | 6.585 | 6.750 | 6.573 | 6.693 | 73,329,176 | +0.08(+1.23%) |
Jun 25, 2009 | 6.558 | 6.619 | 6.399 | 6.612 | 28,507,694 | +0.15(+2.27%) |
Jun 24, 2009 | 6.372 | 6.602 | 6.342 | 6.465 | 35,339,936 | +0.13(+2.07%) |
Jun 23, 2009 | 6.295 | 6.396 | 6.203 | 6.334 | 43,511,148 | -0.01(-0.18%) |
Jun 22, 2009 | 6.592 | 6.658 | 6.318 | 6.345 | 42,458,304 | -0.32(-4.80%) |
Jun 19, 2009 | 6.696 | 6.743 | 6.623 | 6.666 | 36,108,800 | +0.06(+0.93%) |
Jun 18, 2009 | 6.581 | 6.650 | 6.511 | 6.604 | 39,190,968 | +0.01(+0.18%) |
Jun 17, 2009 | 6.631 | 6.704 | 6.558 | 6.592 | 41,303,836 | -0.05(-0.81%) |
Jun 16, 2009 | 6.731 | 6.812 | 6.565 | 6.646 | 36,809,656 | -0.07(-0.98%) |
Jun 15, 2009 | 6.804 | 6.843 | 6.588 | 6.712 | 40,059,880 | -0.15(-2.25%) |
Jun 12, 2009 | 6.920 | 6.924 | 6.731 | 6.866 | 28,215,810 | -0.03(-0.45%) |
Jun 11, 2009 | 6.847 | 7.001 | 6.797 | 6.897 | 85,762,784 | +0.10(+1.42%) |
Jun 10, 2009 | 6.936 | 6.943 | 6.685 | 6.801 | 44,479,828 | -0.03(-0.45%) |
Jun 09, 2009 | 6.870 | 6.912 | 6.797 | 6.831 | 32,263,146 | +0.03(+0.40%) |
Jun 08, 2009 | 6.804 | 6.924 | 6.704 | 6.804 | 31,924,436 | -0.08(-1.12%) |
Jun 05, 2009 | 6.951 | 6.997 | 6.774 | 6.882 | 48,550,448 | -0.06(-0.89%) |
Jun 04, 2009 | 6.885 | 6.986 | 6.874 | 6.943 | 49,014,728 | +0.01(+0.17%) |
Jun 03, 2009 | 7.044 | 7.040 | 6.802 | 6.932 | 87,004,896 | +0.00(+0.06%) |
Jun 02, 2009 | 7.044 | 7.059 | 6.882 | 6.928 | 42,979,352 | -0.11(-1.54%) |
Jun 01, 2009 | 6.893 | 7.094 | 6.820 | 7.036 | 39,515,860 | +0.24(+3.52%) |
May 29, 2009 | 6.685 | 6.797 | 6.639 | 6.797 | 34,579,384 | +0.11(+1.61%) |
May 28, 2009 | 6.546 | 6.731 | 6.369 | 6.689 | 44,614,816 | +0.16(+2.48%) |
May 27, 2009 | 6.747 | 6.785 | 6.496 | 6.527 | 48,904,664 | -0.24(-3.53%) |
May 26, 2009 | 6.612 | 6.839 | 6.538 | 6.766 | 38,531,868 | +0.07(+1.04%) |
May 22, 2009 | 6.604 | 6.789 | 6.504 | 6.696 | 32,859,172 | +0.08(+1.22%) |
May 21, 2009 | 6.754 | 6.789 | 6.519 | 6.615 | 36,429,012 | -0.22(-3.16%) |
May 20, 2009 | 6.874 | 7.078 | 6.774 | 6.831 | 30,662,470 | -0.06(-0.90%) |
May 19, 2009 | 6.847 | 6.966 | 6.696 | 6.893 | 37,600,200 | +0.07(+0.96%) |
May 18, 2009 | 6.561 | 6.828 | 6.523 | 6.828 | 40,715,608 | +0.30(+4.67%) |
May 15, 2009 | 6.519 | 6.583 | 6.415 | 6.523 | 34,697,960 | +0.03(+0.42%) |
May 14, 2009 | 6.322 | 6.588 | 6.280 | 6.496 | 46,347,436 | +0.26(+4.14%) |
May 13, 2009 | 6.488 | 6.523 | 6.214 | 6.237 | 43,337,956 | -0.35(-5.27%) |
May 12, 2009 | 6.642 | 6.731 | 6.511 | 6.585 | 24,550,530 | -0.06(-0.93%) |
May 11, 2009 | 6.577 | 6.747 | 6.507 | 6.646 | 29,064,670 | -0.06(-0.86%) |
May 08, 2009 | 6.507 | 6.779 | 6.480 | 6.704 | 45,062,560 | +0.25(+3.82%) |
May 07, 2009 | 6.731 | 6.781 | 6.342 | 6.457 | 51,315,788 | -0.16(-2.39%) |
May 06, 2009 | 6.681 | 6.797 | 6.484 | 6.615 | 53,892,224 | -0.02(-0.23%) |
May 05, 2009 | 6.407 | 6.660 | 6.388 | 6.631 | 51,659,104 | +0.17(+2.69%) |
May 04, 2009 | 6.469 | 6.500 | 6.326 | 6.457 | 32,656,602 | +0.09(+1.39%) |
May 01, 2009 | 6.222 | 6.430 | 6.199 | 6.369 | 36,808,036 | +0.02(+0.24%) |
Apr 30, 2009 | 6.442 | 6.579 | 6.342 | 6.353 | 48,271,392 | +0.00(+0.00%) |
Apr 29, 2009 | 6.272 | 6.480 | 6.230 | 6.353 | 51,443,148 | +0.10(+1.67%) |
Apr 28, 2009 | 6.234 | 6.392 | 6.214 | 6.249 | 54,930,944 | -0.10(-1.64%) |
Apr 27, 2009 | 6.253 | 6.426 | 6.210 | 6.353 | 50,169,952 | -0.12(-1.85%) |
Apr 24, 2009 | 6.403 | 6.534 | 6.203 | 6.473 | 83,011,728 | +0.06(+0.96%) |
Apr 23, 2009 | 6.183 | 6.500 | 6.114 | 6.411 | 156,519,792 | +0.71(+12.45%) |
Apr 22, 2009 | 5.485 | 5.825 | 5.423 | 5.701 | 79,470,464 | +0.19(+3.43%) |
Apr 21, 2009 | 5.342 | 5.524 | 5.273 | 5.512 | 50,029,492 | +0.09(+1.64%) |
Apr 20, 2009 | 5.508 | 5.508 | 5.319 | 5.423 | 35,185,868 | -0.13(-2.29%) |
Apr 17, 2009 | 5.524 | 5.589 | 5.323 | 5.551 | 45,241,052 | -0.01(-0.14%) |
Apr 16, 2009 | 5.666 | 5.678 | 5.420 | 5.558 | 48,357,264 | +0.03(+0.63%) |
Apr 15, 2009 | 5.574 | 5.678 | 5.493 | 5.524 | 62,887,884 | -0.02(-0.42%) |
Apr 14, 2009 | 5.601 | 5.655 | 5.485 | 5.547 | 32,950,440 | -0.10(-1.71%) |
Apr 13, 2009 | 5.643 | 5.678 | 5.547 | 5.643 | 28,204,386 | -0.15(-2.60%) |
Apr 09, 2009 | 5.582 | 5.801 | 5.497 | 5.794 | 45,022,132 | +0.41(+7.67%) |
Apr 08, 2009 | 5.277 | 5.389 | 5.184 | 5.381 | 28,817,992 | +0.14(+2.65%) |
Apr 07, 2009 | 5.366 | 5.373 | 5.227 | 5.242 | 30,595,114 | -0.17(-3.07%) |
Apr 06, 2009 | 5.420 | 5.516 | 5.304 | 5.408 | 32,764,522 | -0.11(-2.03%) |
Apr 03, 2009 | 5.323 | 5.643 | 5.258 | 5.520 | 48,093,748 | +0.27(+5.22%) |
Apr 02, 2009 | 5.211 | 5.393 | 5.076 | 5.246 | 69,131,968 | +0.18(+3.58%) |