Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.927 | 5.969 | 5.702 | 5.906 | 11,391,218 | +0.02(+0.34%) |
Jun 29, 2009 | 5.797 | 5.970 | 5.743 | 5.886 | 8,627,815 | +0.12(+2.06%) |
Jun 26, 2009 | 5.903 | 6.097 | 5.765 | 5.767 | 48,480,200 | -0.11(-1.80%) |
Jun 25, 2009 | 5.790 | 5.883 | 5.591 | 5.873 | 9,096,997 | +0.22(+3.84%) |
Jun 24, 2009 | 5.683 | 5.746 | 5.620 | 5.656 | 8,350,824 | +0.00(+0.05%) |
Jun 23, 2009 | 5.714 | 5.743 | 5.574 | 5.653 | 7,968,358 | -0.14(-2.42%) |
Jun 22, 2009 | 5.907 | 5.907 | 5.650 | 5.793 | 12,356,042 | -0.15(-2.50%) |
Jun 19, 2009 | 5.919 | 6.116 | 5.917 | 5.941 | 15,914,919 | +0.04(+0.68%) |
Jun 18, 2009 | 5.857 | 5.940 | 5.743 | 5.901 | 12,372,513 | +0.13(+2.25%) |
Jun 17, 2009 | 5.643 | 5.870 | 5.589 | 5.771 | 21,541,456 | +0.37(+6.79%) |
Jun 16, 2009 | 5.474 | 5.504 | 5.359 | 5.404 | 11,969,852 | -0.05(-0.86%) |
Jun 15, 2009 | 5.351 | 5.506 | 5.293 | 5.451 | 14,079,568 | +0.05(+0.85%) |
Jun 12, 2009 | 5.361 | 5.424 | 5.293 | 5.406 | 7,498,084 | +0.01(+0.26%) |
Jun 11, 2009 | 5.400 | 5.550 | 5.349 | 5.391 | 8,565,130 | -0.02(-0.32%) |
Jun 10, 2009 | 5.653 | 5.656 | 5.373 | 5.409 | 13,949,151 | -0.16(-2.95%) |
Jun 09, 2009 | 5.610 | 5.661 | 5.560 | 5.573 | 8,009,735 | +0.03(+0.52%) |
Jun 08, 2009 | 5.463 | 5.600 | 5.433 | 5.544 | 8,420,839 | -0.05(-0.97%) |
Jun 05, 2009 | 5.757 | 5.761 | 5.521 | 5.599 | 10,232,586 | -0.22(-3.73%) |
Jun 04, 2009 | 5.764 | 5.849 | 5.643 | 5.816 | 9,455,110 | +0.03(+0.52%) |
Jun 03, 2009 | 5.840 | 5.890 | 5.691 | 5.786 | 7,412,173 | -0.10(-1.63%) |
Jun 02, 2009 | 5.834 | 5.986 | 5.730 | 5.881 | 9,578,002 | +0.03(+0.56%) |
Jun 01, 2009 | 5.713 | 5.886 | 5.676 | 5.849 | 9,717,519 | +0.22(+3.86%) |
May 29, 2009 | 5.540 | 5.656 | 5.436 | 5.631 | 13,691,432 | +0.13(+2.28%) |
May 28, 2009 | 5.531 | 5.610 | 5.383 | 5.506 | 8,086,357 | -0.06(-1.00%) |
May 27, 2009 | 5.721 | 5.771 | 5.551 | 5.561 | 9,294,180 | -0.17(-2.89%) |
May 26, 2009 | 5.514 | 5.773 | 5.500 | 5.727 | 8,135,658 | +0.18(+3.32%) |
May 22, 2009 | 5.650 | 5.694 | 5.514 | 5.543 | 4,261,292 | -0.04(-0.79%) |
May 21, 2009 | 5.714 | 5.806 | 5.506 | 5.587 | 9,964,164 | -0.16(-2.83%) |
May 20, 2009 | 5.753 | 5.971 | 5.714 | 5.750 | 15,792,559 | +0.09(+1.56%) |
May 19, 2009 | 5.589 | 5.756 | 5.549 | 5.661 | 13,829,248 | +0.12(+2.22%) |
May 18, 2009 | 5.570 | 5.629 | 5.430 | 5.539 | 12,097,833 | +0.04(+0.70%) |
May 15, 2009 | 5.379 | 5.626 | 5.219 | 5.500 | 16,592,785 | +0.20(+3.83%) |
May 14, 2009 | 5.346 | 5.363 | 5.179 | 5.297 | 14,254,995 | -0.08(-1.51%) |
May 13, 2009 | 5.714 | 5.714 | 5.263 | 5.379 | 19,575,702 | -0.38(-6.65%) |
May 12, 2009 | 5.664 | 5.806 | 5.543 | 5.761 | 13,067,417 | +0.10(+1.84%) |
May 11, 2009 | 5.649 | 5.714 | 5.454 | 5.657 | 12,990,123 | -0.09(-1.54%) |
May 08, 2009 | 5.717 | 5.800 | 5.399 | 5.746 | 24,914,868 | +0.04(+0.63%) |
May 07, 2009 | 6.077 | 6.186 | 5.526 | 5.710 | 25,173,056 | -0.43(-7.02%) |
May 06, 2009 | 6.449 | 6.495 | 5.964 | 6.141 | 16,202,983 | -0.30(-4.70%) |
May 05, 2009 | 6.419 | 6.499 | 6.357 | 6.444 | 7,007,685 | +0.02(+0.38%) |
May 04, 2009 | 6.360 | 6.546 | 6.307 | 6.420 | 7,936,501 | +0.07(+1.03%) |
May 01, 2009 | 6.464 | 6.486 | 6.319 | 6.354 | 7,327,690 | -0.12(-1.83%) |
Apr 30, 2009 | 6.474 | 6.707 | 6.451 | 6.473 | 12,246,590 | +0.01(+0.18%) |
Apr 29, 2009 | 6.500 | 6.571 | 6.421 | 6.461 | 17,892,070 | -0.14(-2.06%) |
Apr 28, 2009 | 6.537 | 6.804 | 6.429 | 6.597 | 16,545,276 | -0.03(-0.41%) |
Apr 27, 2009 | 6.277 | 6.686 | 6.231 | 6.624 | 29,344,180 | +0.52(+8.52%) |
Apr 24, 2009 | 6.219 | 6.263 | 6.011 | 6.104 | 30,086,698 | -0.37(-5.71%) |
Apr 23, 2009 | 6.540 | 6.569 | 6.216 | 6.474 | 24,576,208 | -0.08(-1.22%) |
Apr 22, 2009 | 6.583 | 6.831 | 6.476 | 6.554 | 12,685,413 | -0.10(-1.54%) |
Apr 21, 2009 | 7.063 | 7.070 | 6.397 | 6.657 | 23,901,260 | -0.43(-6.07%) |
Apr 20, 2009 | 6.969 | 7.101 | 6.846 | 7.087 | 10,650,269 | +0.11(+1.60%) |
Apr 17, 2009 | 6.871 | 7.016 | 6.787 | 6.976 | 8,985,585 | +0.08(+1.16%) |
Apr 16, 2009 | 6.679 | 6.949 | 6.613 | 6.896 | 9,824,913 | +0.24(+3.61%) |
Apr 15, 2009 | 6.757 | 6.809 | 6.517 | 6.656 | 10,912,832 | -0.17(-2.53%) |
Apr 14, 2009 | 6.947 | 6.971 | 6.780 | 6.829 | 16,957,360 | -0.23(-3.28%) |
Apr 13, 2009 | 6.707 | 7.177 | 6.629 | 7.060 | 26,653,192 | +0.35(+5.26%) |
Apr 09, 2009 | 6.363 | 6.713 | 6.314 | 6.707 | 13,816,291 | +0.38(+6.03%) |
Apr 08, 2009 | 6.301 | 6.381 | 6.274 | 6.326 | 6,576,422 | +0.08(+1.33%) |
Apr 07, 2009 | 6.350 | 6.414 | 6.227 | 6.243 | 8,216,382 | -0.11(-1.80%) |
Apr 06, 2009 | 6.141 | 6.377 | 6.100 | 6.357 | 12,506,717 | +0.20(+3.32%) |
Apr 03, 2009 | 6.153 | 6.264 | 6.081 | 6.153 | 7,215,151 | -0.01(-0.14%) |
Apr 02, 2009 | 6.253 | 6.276 | 6.141 | 6.161 | 11,048,618 | +0.04(+0.61%) |