Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.037 | 5.130 | 4.942 | 4.988 | 16,443,084 | -0.04(-0.72%) |
Jun 29, 2009 | 5.035 | 5.146 | 4.926 | 5.024 | 14,360,372 | +0.00(+0.00%) |
Jun 26, 2009 | 5.013 | 5.105 | 4.958 | 5.024 | 12,830,449 | -0.01(-0.18%) |
Jun 25, 2009 | 5.074 | 5.128 | 4.979 | 5.033 | 18,226,094 | +0.09(+1.74%) |
Jun 24, 2009 | 4.999 | 5.101 | 4.913 | 4.947 | 19,602,414 | -0.01(-0.14%) |
Jun 23, 2009 | 4.870 | 4.985 | 4.632 | 4.954 | 59,276,956 | -0.02(-0.46%) |
Jun 22, 2009 | 5.185 | 5.185 | 4.972 | 4.976 | 18,668,534 | -0.22(-4.31%) |
Jun 19, 2009 | 5.203 | 5.264 | 5.133 | 5.201 | 18,097,170 | +0.03(+0.66%) |
Jun 18, 2009 | 5.269 | 5.359 | 5.142 | 5.167 | 14,365,160 | -0.10(-1.89%) |
Jun 17, 2009 | 5.192 | 5.357 | 5.139 | 5.266 | 14,605,409 | +0.06(+1.09%) |
Jun 16, 2009 | 5.364 | 5.373 | 5.167 | 5.210 | 19,251,358 | -0.15(-2.87%) |
Jun 15, 2009 | 5.420 | 5.420 | 5.257 | 5.364 | 19,093,948 | -0.10(-1.87%) |
Jun 12, 2009 | 5.552 | 5.581 | 5.332 | 5.466 | 28,436,688 | -0.11(-1.99%) |
Jun 11, 2009 | 5.656 | 5.776 | 5.547 | 5.577 | 17,129,162 | -0.08(-1.36%) |
Jun 10, 2009 | 5.704 | 5.740 | 5.547 | 5.654 | 19,153,894 | -0.01(-0.20%) |
Jun 09, 2009 | 5.538 | 5.704 | 5.538 | 5.665 | 14,892,408 | +0.15(+2.75%) |
Jun 08, 2009 | 5.407 | 5.547 | 5.395 | 5.513 | 17,009,198 | +0.10(+1.84%) |
Jun 05, 2009 | 5.595 | 5.658 | 5.341 | 5.414 | 24,786,608 | -0.13(-2.29%) |
Jun 04, 2009 | 5.520 | 5.550 | 5.291 | 5.541 | 28,737,288 | +0.06(+1.16%) |
Jun 03, 2009 | 5.538 | 5.581 | 5.429 | 5.477 | 19,647,766 | -0.03(-0.62%) |
Jun 02, 2009 | 5.794 | 5.851 | 5.420 | 5.511 | 31,604,496 | -0.34(-5.74%) |
Jun 01, 2009 | 5.704 | 6.005 | 5.665 | 5.846 | 24,861,422 | +0.19(+3.41%) |
May 29, 2009 | 5.371 | 5.654 | 5.350 | 5.654 | 31,908,594 | +0.32(+6.03%) |
May 28, 2009 | 5.058 | 5.352 | 5.058 | 5.332 | 31,087,018 | +0.34(+6.91%) |
May 27, 2009 | 5.303 | 5.303 | 4.981 | 4.988 | 34,938,936 | -0.31(-5.78%) |
May 26, 2009 | 5.096 | 5.357 | 5.047 | 5.294 | 29,616,202 | +0.18(+3.59%) |
May 22, 2009 | 5.201 | 5.273 | 5.071 | 5.110 | 32,715,552 | +0.04(+0.76%) |
May 21, 2009 | 5.300 | 5.346 | 4.951 | 5.071 | 102,910,272 | -0.93(-15.45%) |
May 20, 2009 | 5.883 | 6.147 | 5.860 | 5.998 | 24,960,880 | +0.15(+2.52%) |
May 19, 2009 | 5.930 | 5.946 | 5.810 | 5.851 | 17,631,256 | -0.10(-1.75%) |
May 18, 2009 | 6.082 | 6.082 | 5.797 | 5.955 | 19,835,992 | -0.04(-0.72%) |
May 15, 2009 | 5.867 | 6.159 | 5.865 | 5.998 | 18,740,584 | +0.11(+1.93%) |
May 14, 2009 | 5.817 | 6.091 | 5.726 | 5.885 | 20,963,238 | +0.07(+1.21%) |
May 13, 2009 | 5.842 | 5.874 | 5.688 | 5.815 | 15,296,879 | -0.13(-2.25%) |
May 12, 2009 | 6.107 | 6.118 | 5.792 | 5.948 | 13,971,434 | -0.09(-1.54%) |
May 11, 2009 | 5.935 | 6.089 | 5.722 | 6.041 | 17,603,570 | +0.12(+2.03%) |
May 08, 2009 | 6.171 | 6.241 | 5.867 | 5.921 | 21,237,904 | -0.18(-2.90%) |
May 07, 2009 | 6.272 | 6.343 | 5.873 | 6.098 | 26,068,772 | -0.14(-2.18%) |
May 06, 2009 | 6.594 | 6.594 | 6.123 | 6.234 | 30,848,600 | -0.36(-5.43%) |
May 05, 2009 | 6.683 | 6.710 | 6.467 | 6.592 | 14,367,653 | -0.06(-0.85%) |
May 04, 2009 | 6.714 | 6.864 | 6.578 | 6.649 | 16,036,513 | +0.00(+0.00%) |
May 01, 2009 | 6.821 | 6.832 | 6.576 | 6.649 | 11,824,032 | -0.19(-2.72%) |
Apr 30, 2009 | 6.968 | 7.043 | 6.787 | 6.834 | 14,369,957 | +0.02(+0.23%) |
Apr 29, 2009 | 6.787 | 6.984 | 6.742 | 6.819 | 12,136,269 | +0.10(+1.42%) |
Apr 28, 2009 | 6.821 | 6.930 | 6.644 | 6.723 | 10,581,484 | -0.18(-2.66%) |
Apr 27, 2009 | 6.959 | 7.068 | 6.825 | 6.907 | 10,409,106 | -0.19(-2.65%) |
Apr 24, 2009 | 6.984 | 7.179 | 6.821 | 7.095 | 11,429,388 | +0.18(+2.66%) |
Apr 23, 2009 | 6.766 | 6.941 | 6.717 | 6.912 | 13,577,293 | +0.15(+2.14%) |
Apr 22, 2009 | 6.692 | 6.991 | 6.542 | 6.766 | 18,235,214 | +0.02(+0.37%) |
Apr 21, 2009 | 6.433 | 6.798 | 6.354 | 6.742 | 13,942,957 | +0.31(+4.75%) |
Apr 20, 2009 | 6.418 | 6.476 | 6.304 | 6.436 | 12,746,312 | -0.10(-1.49%) |
Apr 17, 2009 | 6.855 | 6.921 | 6.313 | 6.533 | 38,055,120 | -0.20(-2.93%) |
Apr 16, 2009 | 7.369 | 7.369 | 6.649 | 6.730 | 40,568,248 | -0.50(-6.90%) |
Apr 15, 2009 | 7.136 | 7.260 | 7.047 | 7.229 | 9,095,284 | +0.09(+1.30%) |
Apr 14, 2009 | 7.263 | 7.315 | 7.109 | 7.136 | 13,581,883 | -0.18(-2.48%) |
Apr 13, 2009 | 7.315 | 7.437 | 7.213 | 7.317 | 16,993,042 | -0.03(-0.40%) |
Apr 09, 2009 | 7.027 | 7.356 | 6.848 | 7.347 | 15,127,511 | +0.47(+6.86%) |
Apr 08, 2009 | 6.649 | 6.875 | 6.635 | 6.875 | 11,914,793 | +0.25(+3.73%) |
Apr 07, 2009 | 6.372 | 6.692 | 6.241 | 6.628 | 16,756,879 | +0.14(+2.20%) |
Apr 06, 2009 | 6.508 | 6.651 | 6.345 | 6.485 | 26,894,908 | -0.26(-3.90%) |
Apr 03, 2009 | 6.810 | 7.091 | 6.608 | 6.748 | 31,078,868 | -0.07(-1.06%) |
Apr 02, 2009 | 6.506 | 6.914 | 6.458 | 6.821 | 19,015,694 | +0.43(+6.74%) |