Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.980 | 6.027 | 5.745 | 5.968 | 1,145,712 | +0.02(+0.40%) |
Jun 29, 2009 | 5.943 | 6.022 | 5.858 | 5.944 | 1,223,880 | +0.05(+0.86%) |
Jun 26, 2009 | 5.603 | 5.968 | 5.585 | 5.894 | 1,210,112 | +0.27(+4.86%) |
Jun 25, 2009 | 5.772 | 5.796 | 5.620 | 5.620 | 1,490,089 | -0.15(-2.67%) |
Jun 24, 2009 | 5.769 | 6.013 | 5.695 | 5.775 | 1,010,081 | +0.08(+1.36%) |
Jun 23, 2009 | 5.600 | 5.788 | 5.546 | 5.698 | 1,143,884 | +0.07(+1.32%) |
Jun 22, 2009 | 5.956 | 5.989 | 5.614 | 5.623 | 1,416,826 | -0.43(-7.11%) |
Jun 19, 2009 | 6.161 | 6.235 | 5.980 | 6.054 | 998,231 | -0.02(-0.29%) |
Jun 18, 2009 | 6.054 | 6.158 | 6.001 | 6.072 | 683,837 | +0.08(+1.29%) |
Jun 17, 2009 | 6.069 | 6.122 | 5.891 | 5.995 | 636,372 | -0.10(-1.56%) |
Jun 16, 2009 | 6.298 | 6.345 | 5.929 | 6.090 | 1,679,120 | -0.21(-3.30%) |
Jun 15, 2009 | 6.619 | 6.619 | 6.128 | 6.298 | 3,044,869 | -0.38(-5.74%) |
Jun 12, 2009 | 6.571 | 6.720 | 6.550 | 6.681 | 1,356,162 | +0.08(+1.26%) |
Jun 11, 2009 | 6.470 | 6.684 | 6.342 | 6.598 | 1,243,953 | +0.20(+3.06%) |
Jun 10, 2009 | 6.564 | 6.622 | 6.310 | 6.402 | 1,599,329 | -0.09(-1.33%) |
Jun 09, 2009 | 6.295 | 6.518 | 6.271 | 6.488 | 1,199,697 | +0.22(+3.56%) |
Jun 08, 2009 | 6.087 | 6.310 | 6.030 | 6.265 | 1,552,332 | +0.07(+1.05%) |
Jun 05, 2009 | 6.081 | 6.506 | 6.016 | 6.200 | 3,580,950 | +0.20(+3.42%) |
Jun 04, 2009 | 5.912 | 6.042 | 5.855 | 5.995 | 1,231,895 | +0.07(+1.15%) |
Jun 03, 2009 | 5.995 | 5.995 | 5.769 | 5.926 | 1,277,394 | -0.07(-1.09%) |
Jun 02, 2009 | 6.060 | 6.152 | 5.974 | 5.992 | 2,352,492 | -0.12(-1.94%) |
Jun 01, 2009 | 5.751 | 6.158 | 5.751 | 6.111 | 2,825,236 | +0.44(+7.81%) |
May 29, 2009 | 5.546 | 5.674 | 5.478 | 5.668 | 1,514,175 | +0.13(+2.31%) |
May 28, 2009 | 5.460 | 5.567 | 5.412 | 5.540 | 1,855,877 | +0.09(+1.69%) |
May 27, 2009 | 5.487 | 5.579 | 5.441 | 5.448 | 1,814,101 | -0.10(-1.82%) |
May 26, 2009 | 5.407 | 5.674 | 5.407 | 5.549 | 1,468,498 | +0.06(+1.03%) |
May 22, 2009 | 5.475 | 5.629 | 5.433 | 5.493 | 1,328,353 | +0.07(+1.20%) |
May 21, 2009 | 5.199 | 5.454 | 5.127 | 5.427 | 2,779,515 | +0.10(+1.95%) |
May 20, 2009 | 5.329 | 5.412 | 5.208 | 5.323 | 2,759,991 | +0.05(+0.90%) |
May 19, 2009 | 5.282 | 5.401 | 5.199 | 5.276 | 1,860,236 | -0.02(-0.34%) |
May 18, 2009 | 5.080 | 5.341 | 5.026 | 5.294 | 1,999,139 | +0.31(+6.13%) |
May 15, 2009 | 5.056 | 5.154 | 4.934 | 4.988 | 1,312,929 | -0.15(-2.89%) |
May 14, 2009 | 5.035 | 5.213 | 4.989 | 5.136 | 1,420,589 | +0.11(+2.13%) |
May 13, 2009 | 5.234 | 5.270 | 4.976 | 5.029 | 1,303,681 | -0.26(-4.89%) |
May 12, 2009 | 5.537 | 5.612 | 5.124 | 5.288 | 2,460,014 | -0.23(-4.25%) |
May 11, 2009 | 5.350 | 5.644 | 5.350 | 5.522 | 2,084,804 | -0.03(-0.59%) |
May 08, 2009 | 5.463 | 5.629 | 5.273 | 5.555 | 2,079,233 | +0.18(+3.37%) |
May 07, 2009 | 5.766 | 5.876 | 5.264 | 5.374 | 2,351,004 | -0.29(-5.19%) |
May 06, 2009 | 5.778 | 5.837 | 5.588 | 5.668 | 1,811,321 | -0.02(-0.31%) |
May 05, 2009 | 5.742 | 5.926 | 5.614 | 5.686 | 3,714,188 | -0.06(-1.09%) |
May 04, 2009 | 5.644 | 5.787 | 5.582 | 5.748 | 2,265,426 | +0.39(+7.32%) |
May 01, 2009 | 5.261 | 5.374 | 5.086 | 5.356 | 2,164,818 | +0.15(+2.91%) |
Apr 30, 2009 | 5.157 | 5.353 | 5.124 | 5.205 | 4,942,623 | +0.18(+3.55%) |
Apr 29, 2009 | 4.597 | 5.094 | 4.458 | 5.026 | 5,684,180 | +0.50(+10.97%) |
Apr 28, 2009 | 4.621 | 4.645 | 4.479 | 4.529 | 2,367,139 | -0.15(-3.22%) |
Apr 27, 2009 | 4.639 | 4.733 | 4.550 | 4.680 | 2,848,955 | -0.14(-2.89%) |
Apr 24, 2009 | 4.766 | 4.917 | 4.698 | 4.819 | 2,366,301 | -0.01(-0.31%) |
Apr 23, 2009 | 5.038 | 5.179 | 4.636 | 4.834 | 11,013,370 | -0.75(-13.45%) |
Apr 22, 2009 | 5.656 | 5.793 | 5.482 | 5.585 | 2,533,970 | -0.12(-2.07%) |
Apr 21, 2009 | 5.438 | 5.798 | 5.278 | 5.704 | 2,106,535 | +0.13(+2.28%) |
Apr 20, 2009 | 5.724 | 5.724 | 5.417 | 5.577 | 3,382,308 | -0.34(-5.75%) |
Apr 17, 2009 | 5.689 | 6.047 | 5.562 | 5.917 | 3,049,344 | +0.32(+5.76%) |
Apr 16, 2009 | 5.671 | 5.739 | 5.509 | 5.594 | 1,929,625 | -0.08(-1.36%) |
Apr 15, 2009 | 5.476 | 5.707 | 5.476 | 5.671 | 1,493,837 | +0.07(+1.21%) |
Apr 14, 2009 | 5.627 | 5.845 | 5.532 | 5.603 | 2,631,100 | -0.08(-1.46%) |
Apr 13, 2009 | 5.568 | 5.878 | 5.500 | 5.686 | 2,674,651 | +0.12(+2.23%) |
Apr 09, 2009 | 5.162 | 5.801 | 5.115 | 5.562 | 4,822,742 | +0.66(+13.46%) |
Apr 08, 2009 | 4.896 | 4.991 | 4.686 | 4.902 | 1,803,414 | +0.14(+2.86%) |
Apr 07, 2009 | 4.870 | 4.911 | 4.733 | 4.766 | 3,426,140 | -0.19(-3.88%) |
Apr 06, 2009 | 4.911 | 5.026 | 4.784 | 4.958 | 2,496,960 | -0.05(-1.00%) |
Apr 03, 2009 | 4.804 | 5.103 | 4.791 | 5.009 | 2,631,404 | +0.18(+3.67%) |
Apr 02, 2009 | 4.695 | 5.112 | 4.693 | 4.831 | 3,154,955 | +0.33(+7.43%) |