Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.220 | 6.257 | 6.014 | 6.154 | 1,308,322 | -0.02(-0.30%) |
Jun 29, 2009 | 6.172 | 6.245 | 6.105 | 6.172 | 1,335,308 | +0.01(+0.10%) |
Jun 26, 2009 | 6.129 | 6.184 | 6.069 | 6.166 | 1,127,622 | -0.01(-0.20%) |
Jun 25, 2009 | 6.044 | 6.220 | 6.026 | 6.178 | 1,606,957 | +0.12(+1.90%) |
Jun 24, 2009 | 6.099 | 6.239 | 6.014 | 6.063 | 1,863,197 | +0.17(+2.88%) |
Jun 23, 2009 | 5.832 | 5.972 | 5.777 | 5.893 | 1,932,500 | +0.05(+0.83%) |
Jun 22, 2009 | 6.002 | 6.014 | 5.814 | 5.844 | 2,153,474 | -0.38(-6.05%) |
Jun 19, 2009 | 6.239 | 6.311 | 6.148 | 6.220 | 2,158,655 | +0.13(+2.19%) |
Jun 18, 2009 | 6.093 | 6.178 | 6.014 | 6.087 | 2,684,620 | +0.39(+6.82%) |
Jun 17, 2009 | 5.644 | 5.735 | 5.462 | 5.698 | 2,678,546 | -0.22(-3.79%) |
Jun 16, 2009 | 6.069 | 6.069 | 5.881 | 5.923 | 2,522,103 | -0.37(-5.88%) |
Jun 15, 2009 | 6.445 | 6.445 | 6.184 | 6.293 | 3,415,589 | -0.41(-6.15%) |
Jun 12, 2009 | 6.645 | 6.742 | 6.603 | 6.706 | 2,250,769 | +0.01(+0.18%) |
Jun 11, 2009 | 6.669 | 6.839 | 6.669 | 6.694 | 1,718,139 | -0.01(-0.18%) |
Jun 10, 2009 | 6.827 | 6.833 | 6.615 | 6.706 | 1,336,374 | +0.03(+0.45%) |
Jun 09, 2009 | 6.676 | 6.742 | 6.578 | 6.676 | 1,614,415 | +0.07(+1.01%) |
Jun 08, 2009 | 6.578 | 6.676 | 6.463 | 6.609 | 1,447,655 | -0.04(-0.64%) |
Jun 05, 2009 | 6.882 | 6.906 | 6.591 | 6.651 | 3,168,941 | +0.12(+1.76%) |
Jun 04, 2009 | 6.500 | 6.578 | 6.409 | 6.536 | 1,641,055 | +0.02(+0.37%) |
Jun 03, 2009 | 6.572 | 6.588 | 6.409 | 6.512 | 2,103,674 | -0.13(-2.01%) |
Jun 02, 2009 | 6.512 | 6.718 | 6.493 | 6.645 | 2,703,688 | +0.13(+1.96%) |
Jun 01, 2009 | 6.481 | 6.712 | 6.475 | 6.518 | 2,746,126 | +0.07(+1.13%) |
May 29, 2009 | 6.421 | 6.463 | 6.263 | 6.445 | 2,209,702 | -0.07(-1.12%) |
May 28, 2009 | 6.493 | 6.530 | 6.214 | 6.518 | 2,514,508 | -0.07(-1.01%) |
May 27, 2009 | 6.773 | 6.838 | 6.525 | 6.585 | 2,123,509 | -0.39(-5.65%) |
May 26, 2009 | 6.585 | 7.034 | 6.585 | 6.979 | 2,392,877 | +0.10(+1.41%) |
May 22, 2009 | 6.991 | 7.040 | 6.882 | 6.882 | 2,112,765 | +0.23(+3.47%) |
May 21, 2009 | 6.633 | 6.785 | 6.566 | 6.651 | 2,899,474 | +0.04(+0.64%) |
May 20, 2009 | 6.754 | 6.894 | 6.585 | 6.609 | 3,410,056 | +0.13(+2.06%) |
May 19, 2009 | 6.560 | 6.809 | 6.475 | 6.475 | 3,053,942 | -0.01(-0.09%) |
May 18, 2009 | 6.354 | 6.524 | 6.269 | 6.481 | 2,389,058 | +0.56(+9.54%) |
May 15, 2009 | 5.893 | 6.081 | 5.814 | 5.917 | 2,045,574 | +0.01(+0.21%) |
May 14, 2009 | 5.674 | 5.966 | 5.632 | 5.905 | 3,618,933 | +0.05(+0.83%) |
May 13, 2009 | 5.680 | 5.856 | 5.607 | 5.856 | 4,379,166 | -0.59(-9.13%) |
May 12, 2009 | 6.742 | 6.785 | 6.263 | 6.445 | 4,135,614 | -0.33(-4.92%) |
May 11, 2009 | 6.748 | 6.961 | 6.718 | 6.779 | 2,510,611 | -0.18(-2.62%) |
May 08, 2009 | 6.748 | 7.015 | 6.718 | 6.961 | 3,334,886 | +0.73(+11.79%) |
May 07, 2009 | 6.700 | 6.791 | 6.166 | 6.226 | 4,180,381 | -0.30(-4.56%) |
May 06, 2009 | 6.287 | 6.524 | 6.123 | 6.524 | 3,351,964 | +0.25(+3.97%) |
May 05, 2009 | 6.245 | 6.330 | 6.008 | 6.275 | 2,539,489 | +0.12(+1.97%) |
May 04, 2009 | 6.032 | 6.190 | 6.026 | 6.154 | 2,901,469 | +0.61(+10.94%) |
May 01, 2009 | 5.522 | 5.735 | 5.511 | 5.547 | 2,099,711 | +0.05(+0.88%) |
Apr 30, 2009 | 5.747 | 5.911 | 5.498 | 5.498 | 4,453,078 | +0.27(+5.10%) |
Apr 29, 2009 | 5.110 | 5.286 | 5.061 | 5.231 | 3,994,333 | +0.53(+11.37%) |
Apr 28, 2009 | 4.588 | 4.734 | 4.527 | 4.697 | 2,607,875 | -0.08(-1.65%) |
Apr 27, 2009 | 4.758 | 4.837 | 4.691 | 4.776 | 2,362,381 | -0.21(-4.26%) |
Apr 24, 2009 | 4.982 | 5.001 | 4.885 | 4.988 | 3,185,640 | +0.00(+0.00%) |
Apr 23, 2009 | 4.988 | 5.031 | 4.779 | 4.988 | 3,435,920 | +0.23(+4.85%) |
Apr 22, 2009 | 4.788 | 5.007 | 4.734 | 4.758 | 4,540,928 | -0.10(-2.00%) |
Apr 21, 2009 | 4.424 | 4.910 | 4.424 | 4.855 | 4,160,108 | +0.13(+2.70%) |
Apr 20, 2009 | 4.734 | 4.752 | 4.497 | 4.728 | 3,946,876 | -0.56(-10.67%) |
Apr 17, 2009 | 5.219 | 5.389 | 5.189 | 5.292 | 2,551,783 | +0.01(+0.23%) |
Apr 16, 2009 | 5.431 | 5.431 | 5.122 | 5.280 | 4,219,645 | -0.23(-4.19%) |
Apr 15, 2009 | 5.213 | 5.529 | 5.158 | 5.510 | 5,766,814 | +0.41(+8.10%) |
Apr 14, 2009 | 5.292 | 5.425 | 5.043 | 5.098 | 4,999,327 | -0.25(-4.76%) |
Apr 13, 2009 | 5.104 | 5.529 | 4.970 | 5.353 | 3,451,979 | +0.38(+7.69%) |
Apr 09, 2009 | 4.849 | 5.086 | 4.800 | 4.970 | 5,293,129 | +0.77(+18.35%) |
Apr 08, 2009 | 4.157 | 4.327 | 4.054 | 4.200 | 3,088,376 | +0.19(+4.85%) |
Apr 07, 2009 | 3.963 | 4.101 | 3.914 | 4.005 | 2,405,315 | -0.34(-7.82%) |
Apr 06, 2009 | 4.260 | 4.460 | 4.193 | 4.345 | 2,747,300 | -0.13(-2.85%) |
Apr 03, 2009 | 4.412 | 4.552 | 4.291 | 4.473 | 4,172,948 | +0.41(+10.00%) |
Apr 02, 2009 | 4.030 | 4.248 | 4.005 | 4.066 | 4,766,224 | +0.46(+12.79%) |