Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.726 | 5.926 | 5.726 | 5.868 | 2,350,868 | +0.12(+2.04%) |
Jun 29, 2009 | 5.734 | 5.817 | 5.652 | 5.750 | 1,602,792 | +0.02(+0.37%) |
Jun 26, 2009 | 5.660 | 5.766 | 5.633 | 5.729 | 2,500,868 | +0.05(+0.89%) |
Jun 25, 2009 | 5.638 | 5.700 | 5.617 | 5.678 | 999,691 | +0.11(+2.01%) |
Jun 24, 2009 | 5.529 | 5.689 | 5.527 | 5.566 | 1,182,281 | +0.07(+1.26%) |
Jun 23, 2009 | 5.487 | 5.543 | 5.439 | 5.497 | 1,541,354 | +0.02(+0.44%) |
Jun 22, 2009 | 5.761 | 5.769 | 5.465 | 5.473 | 2,402,308 | -0.33(-5.69%) |
Jun 19, 2009 | 5.830 | 5.862 | 5.769 | 5.804 | 1,530,377 | +0.02(+0.41%) |
Jun 18, 2009 | 5.846 | 5.857 | 5.721 | 5.780 | 1,094,322 | -0.03(-0.55%) |
Jun 17, 2009 | 5.774 | 5.865 | 5.652 | 5.812 | 1,840,942 | +0.05(+0.93%) |
Jun 16, 2009 | 5.974 | 6.017 | 5.745 | 5.758 | 1,302,484 | -0.18(-2.96%) |
Jun 15, 2009 | 6.094 | 6.129 | 5.878 | 5.934 | 1,251,333 | -0.24(-3.88%) |
Jun 12, 2009 | 6.155 | 6.174 | 6.022 | 6.174 | 1,283,340 | -0.04(-0.60%) |
Jun 11, 2009 | 6.209 | 6.290 | 6.174 | 6.211 | 1,183,898 | +0.01(+0.13%) |
Jun 10, 2009 | 6.289 | 6.326 | 6.099 | 6.203 | 1,456,702 | -0.05(-0.81%) |
Jun 09, 2009 | 6.254 | 6.308 | 6.198 | 6.254 | 2,054,943 | +0.05(+0.77%) |
Jun 08, 2009 | 6.110 | 6.238 | 6.001 | 6.206 | 2,655,927 | -0.11(-1.73%) |
Jun 05, 2009 | 6.209 | 6.329 | 6.129 | 6.315 | 3,293,543 | +0.11(+1.72%) |
Jun 04, 2009 | 6.147 | 6.211 | 6.043 | 6.209 | 1,456,908 | +0.11(+1.88%) |
Jun 03, 2009 | 6.150 | 6.179 | 6.030 | 6.094 | 1,739,661 | -0.10(-1.63%) |
Jun 02, 2009 | 6.238 | 6.363 | 6.177 | 6.195 | 2,993,996 | -0.09(-1.48%) |
Jun 01, 2009 | 5.987 | 6.310 | 5.985 | 6.289 | 1,859,462 | +0.35(+5.88%) |
May 29, 2009 | 5.801 | 5.940 | 5.717 | 5.940 | 2,306,183 | +0.18(+3.10%) |
May 28, 2009 | 5.870 | 5.870 | 5.630 | 5.761 | 2,568,284 | -0.02(-0.41%) |
May 27, 2009 | 6.027 | 6.113 | 5.761 | 5.785 | 4,069,919 | -0.26(-4.36%) |
May 26, 2009 | 5.764 | 6.123 | 5.705 | 6.049 | 2,914,538 | +0.25(+4.27%) |
May 22, 2009 | 5.894 | 5.940 | 5.753 | 5.801 | 1,596,416 | -0.05(-0.77%) |
May 21, 2009 | 6.014 | 6.014 | 5.772 | 5.846 | 2,229,314 | -0.18(-2.96%) |
May 20, 2009 | 6.238 | 6.313 | 5.998 | 6.025 | 2,448,482 | -0.16(-2.54%) |
May 19, 2009 | 6.134 | 6.243 | 6.054 | 6.182 | 2,015,628 | +0.01(+0.22%) |
May 18, 2009 | 6.011 | 6.171 | 5.972 | 6.169 | 2,410,504 | +0.22(+3.77%) |
May 15, 2009 | 5.910 | 6.062 | 5.900 | 5.945 | 2,864,802 | +0.02(+0.41%) |
May 14, 2009 | 5.948 | 6.062 | 5.857 | 5.921 | 3,553,073 | -0.03(-0.45%) |
May 13, 2009 | 6.201 | 6.219 | 5.911 | 5.948 | 2,157,691 | -0.27(-4.37%) |
May 12, 2009 | 6.515 | 6.515 | 6.105 | 6.219 | 3,872,370 | -0.30(-4.54%) |
May 11, 2009 | 6.472 | 6.566 | 6.425 | 6.515 | 2,100,600 | -0.10(-1.49%) |
May 08, 2009 | 6.518 | 6.646 | 6.422 | 6.614 | 2,357,608 | +0.16(+2.43%) |
May 07, 2009 | 6.558 | 6.630 | 6.350 | 6.456 | 6,375,517 | -0.04(-0.66%) |
May 06, 2009 | 6.552 | 6.600 | 6.355 | 6.499 | 2,838,528 | +0.06(+0.87%) |
May 05, 2009 | 6.496 | 6.614 | 6.393 | 6.443 | 2,041,106 | -0.12(-1.83%) |
May 04, 2009 | 6.491 | 6.563 | 6.472 | 6.563 | 2,073,568 | +0.29(+4.63%) |
May 01, 2009 | 6.155 | 6.310 | 6.123 | 6.273 | 2,034,760 | -0.01(-0.21%) |
Apr 30, 2009 | 6.313 | 6.563 | 6.230 | 6.286 | 2,187,339 | +0.02(+0.38%) |
Apr 29, 2009 | 6.030 | 6.337 | 6.009 | 6.262 | 3,123,773 | +0.26(+4.35%) |
Apr 28, 2009 | 6.107 | 6.155 | 5.926 | 6.001 | 3,002,283 | -0.09(-1.53%) |
Apr 27, 2009 | 5.937 | 6.214 | 5.878 | 6.094 | 5,226,489 | +0.08(+1.33%) |
Apr 24, 2009 | 5.441 | 6.083 | 5.433 | 6.014 | 6,657,766 | +0.63(+11.79%) |
Apr 23, 2009 | 5.316 | 5.407 | 5.031 | 5.380 | 5,652,870 | +0.06(+1.20%) |
Apr 22, 2009 | 5.015 | 5.401 | 4.967 | 5.316 | 4,748,192 | +0.24(+4.78%) |
Apr 21, 2009 | 5.031 | 5.143 | 4.972 | 5.074 | 4,235,384 | +0.04(+0.79%) |
Apr 20, 2009 | 5.201 | 5.252 | 4.954 | 5.034 | 3,068,895 | -0.27(-5.08%) |
Apr 17, 2009 | 5.276 | 5.399 | 5.231 | 5.303 | 2,679,022 | +0.04(+0.71%) |
Apr 16, 2009 | 5.177 | 5.292 | 5.092 | 5.265 | 1,980,491 | +0.12(+2.28%) |
Apr 15, 2009 | 5.050 | 5.185 | 5.028 | 5.148 | 2,458,146 | +0.10(+1.95%) |
Apr 14, 2009 | 5.191 | 5.220 | 4.980 | 5.050 | 3,090,417 | -0.20(-3.76%) |
Apr 13, 2009 | 5.303 | 5.327 | 5.143 | 5.247 | 2,472,373 | -0.13(-2.33%) |
Apr 09, 2009 | 5.140 | 5.399 | 5.124 | 5.372 | 2,930,697 | +0.35(+6.95%) |
Apr 08, 2009 | 5.020 | 5.092 | 4.898 | 5.023 | 2,285,771 | +0.05(+0.96%) |
Apr 07, 2009 | 5.028 | 5.047 | 4.890 | 4.975 | 2,497,656 | -0.17(-3.31%) |
Apr 06, 2009 | 5.132 | 5.196 | 5.023 | 5.145 | 2,968,455 | -0.05(-0.97%) |
Apr 03, 2009 | 4.986 | 5.196 | 4.986 | 5.196 | 3,397,563 | +0.17(+3.39%) |
Apr 02, 2009 | 4.743 | 5.074 | 4.663 | 5.026 | 4,167,349 | +0.41(+8.77%) |