Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.342 | 6.458 | 6.023 | 6.138 | 9,563,149 | -0.27(-4.16%) |
Jun 29, 2009 | 6.147 | 6.493 | 6.138 | 6.404 | 7,008,958 | +0.13(+2.12%) |
Jun 26, 2009 | 6.360 | 6.387 | 5.934 | 6.271 | 14,504,369 | -0.12(-1.94%) |
Jun 25, 2009 | 6.227 | 6.422 | 6.165 | 6.396 | 9,221,549 | +0.17(+2.71%) |
Jun 24, 2009 | 6.156 | 6.484 | 6.041 | 6.227 | 10,338,336 | +0.20(+3.39%) |
Jun 23, 2009 | 6.076 | 6.165 | 5.917 | 6.023 | 11,479,028 | -0.04(-0.73%) |
Jun 22, 2009 | 6.422 | 6.440 | 6.067 | 6.067 | 8,301,309 | -0.44(-6.81%) |
Jun 19, 2009 | 6.644 | 6.768 | 6.440 | 6.511 | 8,866,309 | -0.04(-0.54%) |
Jun 18, 2009 | 6.493 | 6.644 | 6.369 | 6.546 | 7,728,583 | +0.03(+0.41%) |
Jun 17, 2009 | 6.546 | 6.679 | 6.378 | 6.520 | 7,889,129 | -0.04(-0.54%) |
Jun 16, 2009 | 6.963 | 7.008 | 6.555 | 6.555 | 10,000,746 | -0.51(-7.22%) |
Jun 15, 2009 | 7.079 | 7.185 | 6.866 | 7.065 | 8,759,817 | -0.16(-2.15%) |
Jun 12, 2009 | 7.158 | 7.229 | 6.883 | 7.221 | 8,784,946 | -0.02(-0.25%) |
Jun 11, 2009 | 7.070 | 7.380 | 6.954 | 7.238 | 21,289,794 | -0.15(-2.04%) |
Jun 10, 2009 | 7.753 | 7.841 | 7.309 | 7.389 | 12,487,289 | -0.31(-4.03%) |
Jun 09, 2009 | 7.691 | 7.744 | 7.389 | 7.700 | 9,330,962 | +0.00(+0.00%) |
Jun 08, 2009 | 7.469 | 7.797 | 7.354 | 7.700 | 9,912,268 | -0.09(-1.14%) |
Jun 05, 2009 | 8.054 | 8.090 | 7.620 | 7.788 | 14,209,523 | -0.12(-1.57%) |
Jun 04, 2009 | 7.886 | 8.116 | 7.726 | 7.912 | 15,631,890 | +0.13(+1.71%) |
Jun 03, 2009 | 7.708 | 7.833 | 7.371 | 7.779 | 20,050,862 | +0.11(+1.39%) |
Jun 02, 2009 | 7.708 | 7.708 | 7.309 | 7.673 | 14,633,462 | -0.08(-1.03%) |
Jun 01, 2009 | 6.662 | 7.788 | 6.662 | 7.753 | 24,073,724 | +1.21(+18.43%) |
May 29, 2009 | 6.600 | 6.600 | 6.316 | 6.546 | 12,897,271 | +0.35(+5.58%) |
May 28, 2009 | 6.325 | 6.334 | 6.005 | 6.200 | 10,252,118 | +0.01(+0.14%) |
May 27, 2009 | 6.369 | 6.538 | 6.183 | 6.192 | 9,845,010 | -0.19(-2.92%) |
May 26, 2009 | 6.209 | 6.467 | 6.059 | 6.378 | 8,864,266 | +0.16(+2.57%) |
May 22, 2009 | 6.245 | 6.396 | 6.014 | 6.218 | 8,669,641 | +0.08(+1.30%) |
May 21, 2009 | 6.334 | 6.387 | 6.014 | 6.138 | 13,377,584 | -0.32(-4.95%) |
May 20, 2009 | 6.475 | 6.839 | 6.342 | 6.458 | 14,001,891 | +0.05(+0.83%) |
May 19, 2009 | 6.431 | 6.591 | 6.200 | 6.404 | 14,814,690 | -0.09(-1.37%) |
May 18, 2009 | 6.023 | 6.546 | 5.996 | 6.493 | 14,192,410 | +0.55(+9.25%) |
May 15, 2009 | 6.032 | 6.484 | 5.917 | 5.943 | 17,403,228 | -0.12(-2.05%) |
May 14, 2009 | 5.792 | 6.201 | 5.739 | 6.067 | 14,602,958 | +0.28(+4.91%) |
May 13, 2009 | 5.970 | 5.988 | 5.606 | 5.784 | 20,060,616 | -0.47(-7.52%) |
May 12, 2009 | 6.857 | 6.857 | 5.792 | 6.254 | 25,726,654 | -0.51(-7.48%) |
May 11, 2009 | 7.203 | 7.283 | 6.715 | 6.759 | 15,743,477 | -0.82(-10.88%) |
May 08, 2009 | 6.954 | 7.802 | 6.617 | 7.584 | 27,836,514 | +0.63(+9.06%) |
May 07, 2009 | 7.327 | 7.655 | 6.857 | 6.954 | 22,891,252 | -0.12(-1.75%) |
May 06, 2009 | 6.520 | 7.274 | 6.520 | 7.079 | 21,676,996 | +0.58(+8.87%) |
May 05, 2009 | 6.378 | 6.653 | 6.307 | 6.502 | 15,113,445 | +0.12(+1.81%) |
May 04, 2009 | 6.404 | 6.546 | 6.271 | 6.387 | 10,706,120 | +0.01(+0.14%) |
May 01, 2009 | 6.280 | 6.555 | 6.076 | 6.378 | 10,859,959 | +0.13(+2.13%) |
Apr 30, 2009 | 5.863 | 6.786 | 5.748 | 6.245 | 22,086,622 | +0.61(+10.87%) |
Apr 29, 2009 | 5.260 | 5.739 | 5.216 | 5.633 | 12,866,257 | +0.43(+8.36%) |
Apr 28, 2009 | 5.251 | 5.340 | 5.136 | 5.198 | 9,470,357 | -0.13(-2.50%) |
Apr 27, 2009 | 5.429 | 5.535 | 5.269 | 5.331 | 11,266,916 | -0.19(-3.38%) |
Apr 24, 2009 | 5.225 | 5.564 | 5.154 | 5.517 | 10,168,287 | +0.37(+7.24%) |
Apr 23, 2009 | 5.322 | 5.340 | 5.012 | 5.145 | 10,013,036 | -0.11(-2.03%) |
Apr 22, 2009 | 5.251 | 5.535 | 5.021 | 5.251 | 12,817,146 | -0.23(-4.21%) |
Apr 21, 2009 | 5.101 | 5.597 | 5.012 | 5.482 | 12,386,838 | +0.38(+7.48%) |
Apr 20, 2009 | 5.766 | 5.766 | 4.976 | 5.101 | 20,534,318 | -0.84(-14.18%) |
Apr 17, 2009 | 4.959 | 6.067 | 4.834 | 5.943 | 32,986,176 | +0.98(+19.86%) |
Apr 16, 2009 | 4.799 | 5.065 | 4.701 | 4.959 | 7,364,575 | +0.22(+4.68%) |
Apr 15, 2009 | 4.542 | 4.746 | 4.471 | 4.737 | 5,979,164 | +0.15(+3.29%) |
Apr 14, 2009 | 4.799 | 4.923 | 4.462 | 4.586 | 13,025,635 | -0.27(-5.48%) |
Apr 13, 2009 | 4.701 | 4.914 | 4.613 | 4.852 | 6,769,113 | +0.10(+2.05%) |
Apr 09, 2009 | 4.630 | 5.012 | 4.568 | 4.755 | 15,943,908 | +0.29(+6.56%) |
Apr 08, 2009 | 4.302 | 4.542 | 3.992 | 4.462 | 12,792,198 | +0.16(+3.71%) |
Apr 07, 2009 | 4.240 | 4.426 | 4.160 | 4.302 | 8,684,170 | -0.04(-0.82%) |
Apr 06, 2009 | 4.258 | 4.418 | 4.187 | 4.338 | 10,382,065 | +0.04(+0.82%) |
Apr 03, 2009 | 4.196 | 4.497 | 4.001 | 4.302 | 15,496,107 | +0.16(+3.85%) |
Apr 02, 2009 | 3.566 | 4.178 | 3.548 | 4.143 | 21,608,730 | +0.70(+20.36%) |