Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.558 | 6.697 | 6.468 | 6.627 | 5,491,520 | +0.03(+0.42%) |
Jun 29, 2009 | 6.538 | 6.662 | 6.358 | 6.600 | 6,007,152 | +0.09(+1.38%) |
Jun 26, 2009 | 6.427 | 6.641 | 6.288 | 6.510 | 8,953,582 | -0.01(-0.11%) |
Jun 25, 2009 | 6.323 | 6.551 | 6.309 | 6.517 | 6,792,338 | +0.45(+7.41%) |
Jun 24, 2009 | 6.157 | 6.375 | 5.991 | 6.067 | 6,981,680 | -0.03(-0.45%) |
Jun 23, 2009 | 5.984 | 6.205 | 5.866 | 6.095 | 6,806,958 | +0.10(+1.73%) |
Jun 22, 2009 | 6.219 | 6.219 | 5.991 | 5.991 | 4,909,805 | -0.28(-4.52%) |
Jun 19, 2009 | 6.282 | 6.448 | 6.254 | 6.275 | 9,226,251 | +0.07(+1.11%) |
Jun 18, 2009 | 6.302 | 6.330 | 6.116 | 6.205 | 5,738,991 | -0.06(-0.99%) |
Jun 17, 2009 | 6.413 | 6.524 | 5.991 | 6.268 | 10,576,217 | -0.17(-2.58%) |
Jun 16, 2009 | 6.745 | 6.946 | 6.434 | 6.434 | 7,383,461 | -0.26(-3.93%) |
Jun 15, 2009 | 6.759 | 6.877 | 6.593 | 6.697 | 6,685,371 | -0.17(-2.52%) |
Jun 12, 2009 | 6.890 | 6.960 | 6.669 | 6.870 | 5,292,532 | -0.06(-0.80%) |
Jun 11, 2009 | 6.980 | 7.070 | 6.883 | 6.925 | 5,677,117 | -0.05(-0.76%) |
Jun 10, 2009 | 7.146 | 7.292 | 6.842 | 6.978 | 7,943,426 | -0.06(-0.92%) |
Jun 09, 2009 | 7.036 | 7.139 | 6.800 | 7.043 | 10,353,853 | -0.39(-5.30%) |
Jun 08, 2009 | 7.423 | 7.548 | 7.285 | 7.437 | 5,309,600 | +0.03(+0.37%) |
Jun 05, 2009 | 7.762 | 7.810 | 7.319 | 7.409 | 5,501,510 | -0.24(-3.16%) |
Jun 04, 2009 | 7.534 | 7.720 | 7.471 | 7.651 | 4,608,348 | +0.16(+2.12%) |
Jun 03, 2009 | 7.734 | 7.762 | 7.312 | 7.492 | 6,813,172 | -0.32(-4.07%) |
Jun 02, 2009 | 7.610 | 7.928 | 7.520 | 7.810 | 6,682,712 | +0.17(+2.17%) |
Jun 01, 2009 | 7.292 | 7.734 | 7.174 | 7.644 | 6,674,003 | +0.48(+6.66%) |
May 29, 2009 | 7.209 | 7.229 | 6.946 | 7.167 | 6,278,677 | +0.19(+2.68%) |
May 28, 2009 | 6.953 | 7.136 | 6.648 | 6.980 | 8,823,132 | +0.05(+0.70%) |
May 27, 2009 | 7.264 | 7.416 | 6.890 | 6.932 | 11,064,614 | -0.32(-4.39%) |
May 26, 2009 | 6.724 | 7.316 | 6.724 | 7.250 | 5,428,482 | +0.36(+5.22%) |
May 22, 2009 | 6.904 | 6.973 | 6.641 | 6.890 | 4,347,475 | +0.02(+0.30%) |
May 21, 2009 | 6.897 | 6.928 | 6.704 | 6.870 | 8,613,839 | -0.13(-1.88%) |
May 20, 2009 | 7.160 | 7.506 | 6.960 | 7.001 | 5,407,349 | -0.08(-1.17%) |
May 19, 2009 | 7.098 | 7.219 | 6.918 | 7.084 | 8,965,730 | -0.01(-0.10%) |
May 18, 2009 | 6.697 | 7.126 | 6.680 | 7.091 | 7,249,893 | +0.49(+7.44%) |
May 15, 2009 | 6.544 | 6.863 | 6.461 | 6.600 | 9,246,217 | +0.06(+0.85%) |
May 14, 2009 | 6.399 | 6.752 | 6.185 | 6.544 | 6,969,344 | +0.15(+2.38%) |
May 13, 2009 | 6.724 | 6.752 | 6.295 | 6.392 | 10,578,352 | -0.54(-7.78%) |
May 12, 2009 | 7.174 | 7.430 | 6.614 | 6.932 | 11,612,581 | -0.12(-1.76%) |
May 11, 2009 | 7.361 | 7.430 | 6.966 | 7.056 | 7,457,800 | -0.44(-5.90%) |
May 08, 2009 | 7.001 | 7.534 | 6.946 | 7.499 | 9,533,706 | +0.61(+8.84%) |
May 07, 2009 | 7.285 | 7.499 | 6.828 | 6.890 | 11,550,527 | -0.37(-5.14%) |
May 06, 2009 | 7.319 | 7.478 | 6.928 | 7.264 | 8,943,710 | +0.01(+0.10%) |
May 05, 2009 | 6.814 | 7.326 | 6.787 | 7.257 | 10,588,370 | +0.43(+6.28%) |
May 04, 2009 | 6.219 | 6.880 | 6.219 | 6.828 | 7,023,587 | +0.61(+9.79%) |
May 01, 2009 | 6.039 | 6.261 | 5.963 | 6.219 | 6,344,605 | +0.09(+1.47%) |
Apr 30, 2009 | 6.378 | 6.565 | 6.067 | 6.129 | 6,578,308 | -0.10(-1.56%) |
Apr 29, 2009 | 5.873 | 6.399 | 5.797 | 6.226 | 9,858,227 | +0.42(+7.14%) |
Apr 28, 2009 | 6.434 | 6.572 | 5.752 | 5.811 | 14,075,796 | -0.93(-13.85%) |
Apr 27, 2009 | 6.890 | 6.987 | 6.614 | 6.745 | 13,226,228 | -0.24(-3.37%) |
Apr 24, 2009 | 6.102 | 7.029 | 6.081 | 6.980 | 16,000,858 | +0.98(+16.24%) |
Apr 23, 2009 | 6.219 | 6.295 | 5.763 | 6.005 | 9,330,013 | -0.21(-3.34%) |
Apr 22, 2009 | 5.500 | 6.359 | 5.472 | 6.212 | 10,175,321 | +0.49(+8.59%) |
Apr 21, 2009 | 5.278 | 5.728 | 5.209 | 5.721 | 8,076,924 | +0.42(+7.82%) |
Apr 20, 2009 | 5.943 | 5.943 | 5.251 | 5.306 | 6,936,992 | -0.68(-11.33%) |
Apr 17, 2009 | 5.929 | 6.074 | 5.839 | 5.984 | 5,630,682 | +0.16(+2.73%) |
Apr 16, 2009 | 5.611 | 5.908 | 5.382 | 5.825 | 7,730,564 | +0.35(+6.31%) |
Apr 15, 2009 | 5.050 | 5.611 | 4.988 | 5.479 | 11,177,423 | +0.39(+7.61%) |
Apr 14, 2009 | 5.341 | 5.382 | 4.912 | 5.092 | 8,856,970 | -0.22(-4.17%) |
Apr 13, 2009 | 5.527 | 5.541 | 5.099 | 5.313 | 8,318,193 | -0.30(-5.30%) |
Apr 09, 2009 | 5.223 | 5.700 | 5.175 | 5.611 | 8,906,218 | +0.62(+12.33%) |
Apr 08, 2009 | 5.071 | 5.161 | 4.898 | 4.995 | 8,309,466 | -0.06(-1.10%) |
Apr 07, 2009 | 5.278 | 5.278 | 4.926 | 5.050 | 5,596,467 | -0.37(-6.77%) |
Apr 06, 2009 | 5.209 | 5.472 | 5.105 | 5.417 | 8,585,328 | +0.12(+2.22%) |
Apr 03, 2009 | 5.417 | 5.479 | 5.230 | 5.299 | 9,231,150 | -0.12(-2.17%) |
Apr 02, 2009 | 4.981 | 5.527 | 4.967 | 5.417 | 7,659,423 | +0.58(+12.02%) |