Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.561 | 6.699 | 6.471 | 6.630 | 5,489,419 | +0.03(+0.42%) |
Jun 29, 2009 | 6.540 | 6.665 | 6.360 | 6.602 | 6,004,853 | +0.09(+1.38%) |
Jun 26, 2009 | 6.429 | 6.644 | 6.291 | 6.512 | 8,950,155 | -0.01(-0.11%) |
Jun 25, 2009 | 6.325 | 6.554 | 6.312 | 6.519 | 6,789,738 | +0.45(+7.41%) |
Jun 24, 2009 | 6.159 | 6.377 | 5.993 | 6.069 | 6,979,008 | -0.03(-0.45%) |
Jun 23, 2009 | 5.986 | 6.208 | 5.869 | 6.097 | 6,804,352 | +0.10(+1.73%) |
Jun 22, 2009 | 6.222 | 6.222 | 5.993 | 5.993 | 4,907,926 | -0.28(-4.52%) |
Jun 19, 2009 | 6.284 | 6.450 | 6.256 | 6.277 | 9,222,720 | +0.07(+1.11%) |
Jun 18, 2009 | 6.305 | 6.332 | 6.118 | 6.208 | 5,736,794 | -0.06(-0.99%) |
Jun 17, 2009 | 6.415 | 6.526 | 5.993 | 6.270 | 10,572,169 | -0.17(-2.58%) |
Jun 16, 2009 | 6.748 | 6.948 | 6.436 | 6.436 | 7,380,635 | -0.26(-3.93%) |
Jun 15, 2009 | 6.761 | 6.879 | 6.595 | 6.699 | 6,682,812 | -0.17(-2.52%) |
Jun 12, 2009 | 6.893 | 6.962 | 6.672 | 6.872 | 5,290,507 | -0.06(-0.80%) |
Jun 11, 2009 | 6.983 | 7.073 | 6.886 | 6.928 | 5,674,945 | -0.05(-0.76%) |
Jun 10, 2009 | 7.149 | 7.294 | 6.845 | 6.980 | 7,940,386 | -0.06(-0.92%) |
Jun 09, 2009 | 7.038 | 7.142 | 6.803 | 7.045 | 10,349,890 | -0.39(-5.30%) |
Jun 08, 2009 | 7.426 | 7.550 | 7.287 | 7.440 | 5,307,567 | +0.03(+0.37%) |
Jun 05, 2009 | 7.765 | 7.813 | 7.322 | 7.412 | 5,499,405 | -0.24(-3.16%) |
Jun 04, 2009 | 7.537 | 7.723 | 7.474 | 7.654 | 4,606,584 | +0.16(+2.12%) |
Jun 03, 2009 | 7.737 | 7.765 | 7.315 | 7.495 | 6,810,564 | -0.32(-4.07%) |
Jun 02, 2009 | 7.613 | 7.931 | 7.523 | 7.813 | 6,680,155 | +0.17(+2.17%) |
Jun 01, 2009 | 7.294 | 7.737 | 7.177 | 7.647 | 6,671,449 | +0.48(+6.66%) |
May 29, 2009 | 7.211 | 7.232 | 6.948 | 7.170 | 6,276,274 | +0.19(+2.68%) |
May 28, 2009 | 6.955 | 7.139 | 6.651 | 6.983 | 8,819,755 | +0.05(+0.70%) |
May 27, 2009 | 7.267 | 7.419 | 6.893 | 6.934 | 11,060,379 | -0.32(-4.39%) |
May 26, 2009 | 6.727 | 7.319 | 6.727 | 7.253 | 5,426,404 | +0.36(+5.22%) |
May 22, 2009 | 6.907 | 6.976 | 6.644 | 6.893 | 4,345,811 | +0.02(+0.30%) |
May 21, 2009 | 6.900 | 6.931 | 6.706 | 6.872 | 8,610,542 | -0.13(-1.88%) |
May 20, 2009 | 7.163 | 7.509 | 6.962 | 7.004 | 5,405,279 | -0.08(-1.17%) |
May 19, 2009 | 7.101 | 7.222 | 6.921 | 7.087 | 8,962,298 | -0.01(-0.10%) |
May 18, 2009 | 6.699 | 7.128 | 6.683 | 7.094 | 7,247,119 | +0.49(+7.44%) |
May 15, 2009 | 6.547 | 6.865 | 6.464 | 6.602 | 9,242,678 | +0.06(+0.85%) |
May 14, 2009 | 6.402 | 6.755 | 6.187 | 6.547 | 6,966,677 | +0.15(+2.38%) |
May 13, 2009 | 6.727 | 6.755 | 6.298 | 6.395 | 10,574,304 | -0.54(-7.78%) |
May 12, 2009 | 7.177 | 7.433 | 6.616 | 6.934 | 11,608,137 | -0.12(-1.76%) |
May 11, 2009 | 7.364 | 7.433 | 6.969 | 7.059 | 7,454,946 | -0.44(-5.90%) |
May 08, 2009 | 7.004 | 7.537 | 6.948 | 7.502 | 9,530,057 | +0.61(+8.84%) |
May 07, 2009 | 7.287 | 7.502 | 6.831 | 6.893 | 11,546,107 | -0.37(-5.14%) |
May 06, 2009 | 7.322 | 7.481 | 6.931 | 7.267 | 8,940,287 | +0.01(+0.10%) |
May 05, 2009 | 6.817 | 7.329 | 6.789 | 7.260 | 10,584,317 | +0.43(+6.28%) |
May 04, 2009 | 6.222 | 6.883 | 6.222 | 6.831 | 7,020,899 | +0.61(+9.79%) |
May 01, 2009 | 6.042 | 6.263 | 5.966 | 6.222 | 6,342,176 | +0.09(+1.47%) |
Apr 30, 2009 | 6.381 | 6.568 | 6.069 | 6.132 | 6,575,790 | -0.10(-1.56%) |
Apr 29, 2009 | 5.876 | 6.402 | 5.800 | 6.229 | 9,854,454 | +0.42(+7.14%) |
Apr 28, 2009 | 6.436 | 6.575 | 5.755 | 5.813 | 14,070,409 | -0.93(-13.85%) |
Apr 27, 2009 | 6.893 | 6.990 | 6.616 | 6.748 | 13,221,165 | -0.24(-3.37%) |
Apr 24, 2009 | 6.104 | 7.031 | 6.083 | 6.983 | 15,994,733 | +0.98(+16.24%) |
Apr 23, 2009 | 6.222 | 6.298 | 5.765 | 6.007 | 9,326,442 | -0.21(-3.34%) |
Apr 22, 2009 | 5.502 | 6.362 | 5.474 | 6.215 | 10,171,427 | +0.49(+8.59%) |
Apr 21, 2009 | 5.280 | 5.730 | 5.211 | 5.723 | 8,073,833 | +0.42(+7.82%) |
Apr 20, 2009 | 5.945 | 5.945 | 5.253 | 5.308 | 6,934,337 | -0.68(-11.33%) |
Apr 17, 2009 | 5.931 | 6.076 | 5.841 | 5.986 | 5,628,527 | +0.16(+2.73%) |
Apr 16, 2009 | 5.613 | 5.910 | 5.384 | 5.827 | 7,727,605 | +0.35(+6.31%) |
Apr 15, 2009 | 5.052 | 5.613 | 4.990 | 5.481 | 11,173,145 | +0.39(+7.61%) |
Apr 14, 2009 | 5.343 | 5.384 | 4.914 | 5.094 | 8,853,580 | -0.22(-4.17%) |
Apr 13, 2009 | 5.530 | 5.543 | 5.101 | 5.315 | 8,315,009 | -0.30(-5.30%) |
Apr 09, 2009 | 5.225 | 5.703 | 5.177 | 5.613 | 8,902,810 | +0.62(+12.33%) |
Apr 08, 2009 | 5.073 | 5.163 | 4.900 | 4.997 | 8,306,286 | -0.06(-1.10%) |
Apr 07, 2009 | 5.280 | 5.280 | 4.928 | 5.052 | 5,594,325 | -0.37(-6.77%) |
Apr 06, 2009 | 5.211 | 5.474 | 5.107 | 5.419 | 8,582,042 | +0.12(+2.22%) |
Apr 03, 2009 | 5.419 | 5.481 | 5.232 | 5.301 | 9,227,617 | -0.12(-2.17%) |
Apr 02, 2009 | 4.983 | 5.530 | 4.969 | 5.419 | 7,656,492 | +0.58(+12.02%) |