Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.302 | 5.361 | 5.074 | 5.133 | 26,921,514 | -0.20(-3.79%) |
Jun 29, 2009 | 5.446 | 5.479 | 5.309 | 5.335 | 25,477,326 | -0.05(-0.97%) |
Jun 26, 2009 | 5.387 | 5.420 | 5.113 | 5.387 | 42,730,096 | +0.06(+1.10%) |
Jun 25, 2009 | 5.133 | 5.328 | 5.100 | 5.328 | 42,053,236 | +0.27(+5.43%) |
Jun 24, 2009 | 5.028 | 5.302 | 4.956 | 5.054 | 54,793,276 | +0.24(+5.02%) |
Jun 23, 2009 | 4.839 | 5.022 | 4.493 | 4.813 | 50,767,544 | +0.03(+0.55%) |
Jun 22, 2009 | 5.178 | 5.230 | 4.767 | 4.786 | 46,811,608 | -0.53(-9.95%) |
Jun 19, 2009 | 5.165 | 5.368 | 5.028 | 5.315 | 39,130,524 | +0.27(+5.30%) |
Jun 18, 2009 | 5.322 | 5.322 | 4.910 | 5.048 | 40,524,492 | -0.12(-2.40%) |
Jun 17, 2009 | 5.472 | 5.596 | 4.969 | 5.172 | 58,400,312 | -0.30(-5.49%) |
Jun 16, 2009 | 5.374 | 5.786 | 5.328 | 5.472 | 69,455,192 | +0.22(+4.10%) |
Jun 15, 2009 | 5.766 | 5.779 | 5.230 | 5.257 | 68,554,912 | -0.69(-11.54%) |
Jun 12, 2009 | 5.962 | 6.027 | 5.746 | 5.942 | 31,996,674 | -0.11(-1.83%) |
Jun 11, 2009 | 6.164 | 6.360 | 6.014 | 6.053 | 35,895,920 | -0.14(-2.32%) |
Jun 10, 2009 | 6.478 | 6.478 | 6.138 | 6.197 | 28,445,146 | -0.17(-2.67%) |
Jun 09, 2009 | 6.556 | 6.556 | 6.269 | 6.367 | 41,091,900 | -0.14(-2.11%) |
Jun 08, 2009 | 6.341 | 6.595 | 6.269 | 6.504 | 32,446,006 | -0.03(-0.50%) |
Jun 05, 2009 | 6.856 | 6.856 | 6.465 | 6.536 | 31,236,436 | -0.11(-1.67%) |
Jun 04, 2009 | 6.550 | 6.719 | 6.164 | 6.647 | 34,083,300 | +0.26(+4.09%) |
Jun 03, 2009 | 6.700 | 6.726 | 6.269 | 6.386 | 33,589,068 | -0.41(-6.05%) |
Jun 02, 2009 | 7.013 | 7.033 | 6.608 | 6.798 | 33,968,504 | -0.24(-3.34%) |
Jun 01, 2009 | 6.641 | 7.052 | 6.530 | 7.033 | 66,183,804 | +0.56(+8.68%) |
May 29, 2009 | 6.497 | 6.654 | 6.354 | 6.471 | 34,983,408 | -0.02(-0.30%) |
May 28, 2009 | 6.439 | 6.510 | 6.158 | 6.491 | 43,043,376 | +0.18(+2.90%) |
May 27, 2009 | 6.308 | 6.576 | 6.145 | 6.308 | 56,476,012 | +0.22(+3.54%) |
May 26, 2009 | 5.635 | 6.301 | 5.479 | 6.092 | 56,670,596 | +0.24(+4.13%) |
May 22, 2009 | 6.216 | 6.256 | 5.766 | 5.851 | 37,305,116 | -0.27(-4.48%) |
May 21, 2009 | 6.249 | 6.341 | 5.994 | 6.125 | 37,334,088 | -0.27(-4.19%) |
May 20, 2009 | 6.726 | 6.909 | 6.308 | 6.393 | 49,456,760 | -0.14(-2.20%) |
May 19, 2009 | 6.674 | 6.994 | 6.452 | 6.536 | 64,366,020 | -0.19(-2.82%) |
May 18, 2009 | 6.295 | 6.772 | 6.008 | 6.726 | 67,591,960 | +0.70(+11.59%) |
May 15, 2009 | 6.556 | 6.889 | 5.910 | 6.027 | 87,001,872 | -0.13(-2.12%) |
May 14, 2009 | 5.341 | 6.393 | 5.152 | 6.158 | 123,489,016 | +0.51(+9.02%) |
May 13, 2009 | 6.425 | 6.465 | 5.498 | 5.648 | 109,748,944 | -1.05(-15.69%) |
May 12, 2009 | 7.314 | 7.503 | 6.399 | 6.700 | 87,113,536 | -0.42(-5.87%) |
May 11, 2009 | 6.654 | 7.379 | 6.373 | 7.118 | 93,097,064 | +0.26(+3.81%) |
May 08, 2009 | 6.563 | 6.954 | 6.177 | 6.856 | 87,458,800 | +0.74(+12.18%) |
May 07, 2009 | 7.131 | 7.216 | 6.040 | 6.112 | 89,937,224 | -0.58(-8.68%) |
May 06, 2009 | 7.607 | 7.731 | 6.230 | 6.693 | 195,853,520 | -0.71(-9.61%) |
May 05, 2009 | 6.935 | 7.731 | 6.647 | 7.405 | 220,329,376 | +1.20(+19.37%) |
May 04, 2009 | 5.433 | 6.203 | 5.400 | 6.203 | 113,533,536 | +0.98(+18.75%) |
May 01, 2009 | 5.224 | 5.387 | 4.858 | 5.224 | 61,820,468 | +0.12(+2.30%) |
Apr 30, 2009 | 5.733 | 5.910 | 5.080 | 5.106 | 137,014,880 | +0.07(+1.43%) |
Apr 29, 2009 | 4.832 | 5.217 | 4.760 | 5.035 | 100,059,344 | +0.48(+10.46%) |
Apr 28, 2009 | 4.244 | 4.826 | 4.244 | 4.558 | 85,198,440 | +0.05(+1.01%) |
Apr 27, 2009 | 4.473 | 4.675 | 4.369 | 4.512 | 113,386,704 | -0.33(-6.87%) |
Apr 24, 2009 | 4.258 | 4.904 | 4.212 | 4.845 | 136,961,568 | +0.76(+18.53%) |
Apr 23, 2009 | 3.918 | 4.179 | 3.761 | 4.088 | 100,957,792 | +0.39(+10.60%) |
Apr 22, 2009 | 3.311 | 3.905 | 3.291 | 3.696 | 98,867,680 | +0.42(+12.75%) |
Apr 21, 2009 | 2.814 | 3.285 | 2.730 | 3.278 | 59,523,572 | +0.25(+8.19%) |
Apr 20, 2009 | 3.454 | 3.461 | 2.978 | 3.030 | 79,492,288 | -0.25(-7.75%) |
Apr 17, 2009 | 3.239 | 3.382 | 3.167 | 3.285 | 64,712,664 | -0.05(-1.37%) |
Apr 16, 2009 | 3.474 | 3.487 | 3.298 | 3.330 | 39,102,268 | -0.03(-0.97%) |
Apr 15, 2009 | 3.422 | 3.480 | 3.167 | 3.363 | 60,939,576 | +0.00(+0.00%) |
Apr 14, 2009 | 3.624 | 3.807 | 3.265 | 3.363 | 77,857,096 | -0.04(-1.15%) |
Apr 13, 2009 | 3.004 | 3.402 | 2.860 | 3.402 | 65,339,048 | +0.50(+17.34%) |
Apr 09, 2009 | 2.814 | 2.952 | 2.703 | 2.899 | 50,543,964 | +0.27(+10.45%) |
Apr 08, 2009 | 2.788 | 2.827 | 2.501 | 2.625 | 54,793,268 | -0.01(-0.25%) |
Apr 07, 2009 | 3.108 | 3.134 | 2.488 | 2.632 | 120,424,072 | -0.61(-18.75%) |
Apr 06, 2009 | 2.925 | 3.402 | 2.925 | 3.239 | 102,977,528 | +0.31(+10.71%) |
Apr 03, 2009 | 2.938 | 3.252 | 2.762 | 2.925 | 106,157,256 | +0.05(+1.82%) |
Apr 02, 2009 | 2.658 | 2.899 | 2.547 | 2.873 | 98,081,784 | +0.43(+17.65%) |