Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.528 | 6.580 | 6.272 | 6.515 | 1,049,493 | +0.03(+0.40%) |
Jun 29, 2009 | 6.488 | 6.574 | 6.395 | 6.489 | 1,121,096 | +0.06(+0.86%) |
Jun 26, 2009 | 6.116 | 6.515 | 6.097 | 6.434 | 1,108,485 | +0.30(+4.86%) |
Jun 25, 2009 | 6.301 | 6.327 | 6.136 | 6.136 | 1,364,949 | -0.17(-2.67%) |
Jun 24, 2009 | 6.298 | 6.564 | 6.217 | 6.304 | 925,252 | +0.08(+1.36%) |
Jun 23, 2009 | 6.113 | 6.319 | 6.055 | 6.220 | 1,047,818 | +0.08(+1.32%) |
Jun 22, 2009 | 6.502 | 6.538 | 6.129 | 6.139 | 1,297,838 | -0.47(-7.11%) |
Jun 19, 2009 | 6.726 | 6.807 | 6.528 | 6.609 | 914,398 | -0.02(-0.29%) |
Jun 18, 2009 | 6.609 | 6.723 | 6.551 | 6.629 | 626,407 | +0.08(+1.29%) |
Jun 17, 2009 | 6.625 | 6.684 | 6.431 | 6.544 | 582,929 | -0.10(-1.56%) |
Jun 16, 2009 | 6.875 | 6.927 | 6.473 | 6.648 | 1,538,104 | -0.23(-3.30%) |
Jun 15, 2009 | 7.225 | 7.225 | 6.690 | 6.875 | 2,789,156 | -0.42(-5.74%) |
Jun 12, 2009 | 7.173 | 7.336 | 7.151 | 7.293 | 1,242,269 | +0.09(+1.26%) |
Jun 11, 2009 | 7.063 | 7.297 | 6.924 | 7.203 | 1,139,484 | +0.21(+3.06%) |
Jun 10, 2009 | 7.165 | 7.229 | 6.888 | 6.989 | 1,465,014 | -0.09(-1.33%) |
Jun 09, 2009 | 6.872 | 7.115 | 6.846 | 7.083 | 1,098,944 | +0.24(+3.56%) |
Jun 08, 2009 | 6.645 | 6.888 | 6.583 | 6.839 | 1,421,964 | +0.07(+1.05%) |
Jun 05, 2009 | 6.638 | 7.102 | 6.567 | 6.768 | 3,280,216 | +0.22(+3.42%) |
Jun 04, 2009 | 6.454 | 6.596 | 6.392 | 6.544 | 1,128,438 | +0.07(+1.15%) |
Jun 03, 2009 | 6.544 | 6.544 | 6.298 | 6.470 | 1,170,116 | -0.07(-1.09%) |
Jun 02, 2009 | 6.616 | 6.716 | 6.522 | 6.541 | 2,154,925 | -0.13(-1.94%) |
Jun 01, 2009 | 6.278 | 6.723 | 6.278 | 6.671 | 2,587,967 | +0.48(+7.81%) |
May 29, 2009 | 6.055 | 6.194 | 5.980 | 6.188 | 1,387,012 | +0.14(+2.31%) |
May 28, 2009 | 5.961 | 6.077 | 5.909 | 6.048 | 1,700,017 | +0.10(+1.69%) |
May 27, 2009 | 5.990 | 6.090 | 5.940 | 5.948 | 1,661,750 | -0.11(-1.82%) |
May 26, 2009 | 5.902 | 6.194 | 5.902 | 6.058 | 1,345,171 | +0.06(+1.03%) |
May 22, 2009 | 5.977 | 6.145 | 5.931 | 5.996 | 1,216,795 | +0.07(+1.20%) |
May 21, 2009 | 5.675 | 5.954 | 5.597 | 5.925 | 2,546,086 | +0.11(+1.95%) |
May 20, 2009 | 5.818 | 5.909 | 5.685 | 5.811 | 2,528,201 | +0.05(+0.90%) |
May 19, 2009 | 5.766 | 5.896 | 5.675 | 5.760 | 1,704,010 | -0.02(-0.34%) |
May 18, 2009 | 5.545 | 5.831 | 5.487 | 5.779 | 1,831,248 | +0.33(+6.13%) |
May 15, 2009 | 5.520 | 5.627 | 5.387 | 5.445 | 1,202,666 | -0.16(-2.89%) |
May 14, 2009 | 5.497 | 5.691 | 5.447 | 5.607 | 1,301,285 | +0.12(+2.13%) |
May 13, 2009 | 5.714 | 5.753 | 5.432 | 5.490 | 1,194,196 | -0.28(-4.89%) |
May 12, 2009 | 6.045 | 6.126 | 5.594 | 5.773 | 2,253,418 | -0.26(-4.25%) |
May 11, 2009 | 5.841 | 6.162 | 5.841 | 6.029 | 1,909,719 | -0.04(-0.59%) |
May 08, 2009 | 5.964 | 6.145 | 5.756 | 6.064 | 1,904,615 | +0.20(+3.37%) |
May 07, 2009 | 6.295 | 6.415 | 5.747 | 5.867 | 2,153,562 | -0.32(-5.19%) |
May 06, 2009 | 6.308 | 6.372 | 6.100 | 6.188 | 1,659,203 | -0.02(-0.31%) |
May 05, 2009 | 6.269 | 6.470 | 6.129 | 6.207 | 3,402,264 | -0.07(-1.09%) |
May 04, 2009 | 6.162 | 6.317 | 6.094 | 6.275 | 2,075,171 | +0.43(+7.32%) |
May 01, 2009 | 5.743 | 5.867 | 5.552 | 5.847 | 1,983,012 | +0.17(+2.91%) |
Apr 30, 2009 | 5.630 | 5.844 | 5.594 | 5.682 | 4,527,533 | +0.17(+3.12%) |
Apr 29, 2009 | 5.040 | 5.584 | 4.887 | 5.510 | 5,185,359 | +0.54(+10.97%) |
Apr 28, 2009 | 5.066 | 5.091 | 4.910 | 4.965 | 2,159,409 | -0.17(-3.22%) |
Apr 27, 2009 | 5.085 | 5.189 | 4.988 | 5.130 | 2,598,942 | -0.15(-2.89%) |
Apr 24, 2009 | 5.224 | 5.390 | 5.150 | 5.283 | 2,158,644 | -0.02(-0.31%) |
Apr 23, 2009 | 5.523 | 5.677 | 5.082 | 5.299 | 10,046,881 | -0.82(-13.45%) |
Apr 22, 2009 | 6.201 | 6.350 | 6.009 | 6.123 | 2,311,599 | -0.13(-2.07%) |
Apr 21, 2009 | 5.961 | 6.356 | 5.785 | 6.252 | 1,921,674 | +0.14(+2.28%) |
Apr 20, 2009 | 6.275 | 6.275 | 5.938 | 6.113 | 3,085,491 | -0.37(-5.75%) |
Apr 17, 2009 | 6.236 | 6.629 | 6.097 | 6.486 | 2,781,746 | +0.35(+5.76%) |
Apr 16, 2009 | 6.217 | 6.291 | 6.038 | 6.132 | 1,760,288 | -0.08(-1.36%) |
Apr 15, 2009 | 6.003 | 6.256 | 6.003 | 6.217 | 1,362,744 | +0.07(+1.21%) |
Apr 14, 2009 | 6.168 | 6.407 | 6.064 | 6.142 | 2,400,205 | -0.09(-1.46%) |
Apr 13, 2009 | 6.103 | 6.444 | 6.029 | 6.233 | 2,439,934 | +0.14(+2.23%) |
Apr 09, 2009 | 5.659 | 6.359 | 5.607 | 6.097 | 4,399,518 | +0.72(+13.46%) |
Apr 08, 2009 | 5.367 | 5.471 | 5.137 | 5.374 | 1,645,154 | +0.15(+2.86%) |
Apr 07, 2009 | 5.338 | 5.383 | 5.189 | 5.224 | 3,125,475 | -0.21(-3.88%) |
Apr 06, 2009 | 5.383 | 5.510 | 5.244 | 5.435 | 2,277,836 | -0.06(-1.00%) |
Apr 03, 2009 | 5.267 | 5.594 | 5.251 | 5.490 | 2,400,483 | +0.19(+3.67%) |
Apr 02, 2009 | 5.147 | 5.604 | 5.144 | 5.296 | 2,878,089 | +0.37(+7.43%) |