Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.353 | 6.353 | 6.066 | 6.222 | 1,909,670 | -0.12(-1.97%) |
Jun 29, 2009 | 6.215 | 6.430 | 6.215 | 6.347 | 2,002,896 | +0.11(+1.73%) |
Jun 26, 2009 | 6.218 | 6.292 | 6.122 | 6.238 | 2,443,834 | +0.02(+0.27%) |
Jun 25, 2009 | 6.105 | 6.234 | 6.089 | 6.222 | 1,883,118 | +0.24(+3.96%) |
Jun 24, 2009 | 6.068 | 6.157 | 5.939 | 5.984 | 2,389,495 | -0.07(-1.17%) |
Jun 23, 2009 | 6.126 | 6.186 | 5.916 | 6.055 | 1,808,864 | -0.03(-0.51%) |
Jun 22, 2009 | 6.322 | 6.351 | 6.009 | 6.086 | 2,691,282 | -0.30(-4.69%) |
Jun 19, 2009 | 6.651 | 6.694 | 6.372 | 6.386 | 2,832,801 | -0.22(-3.40%) |
Jun 18, 2009 | 6.621 | 6.698 | 6.538 | 6.611 | 865,683 | -0.02(-0.28%) |
Jun 17, 2009 | 6.503 | 6.704 | 6.361 | 6.630 | 1,456,401 | +0.11(+1.72%) |
Jun 16, 2009 | 6.754 | 6.779 | 6.515 | 6.517 | 1,216,623 | -0.24(-3.51%) |
Jun 15, 2009 | 6.761 | 6.829 | 6.582 | 6.754 | 1,949,130 | -0.10(-1.49%) |
Jun 12, 2009 | 7.123 | 7.123 | 6.761 | 6.856 | 2,152,605 | -0.23(-3.29%) |
Jun 11, 2009 | 7.181 | 7.181 | 6.994 | 7.089 | 2,137,174 | -0.00(-0.06%) |
Jun 10, 2009 | 7.179 | 7.221 | 6.969 | 7.094 | 3,298,123 | -0.06(-0.81%) |
Jun 09, 2009 | 7.042 | 7.168 | 7.010 | 7.152 | 2,470,183 | +0.08(+1.09%) |
Jun 08, 2009 | 7.033 | 7.198 | 7.004 | 7.075 | 1,888,697 | +0.11(+1.58%) |
Jun 05, 2009 | 7.021 | 7.100 | 6.858 | 6.965 | 2,441,234 | -0.05(-0.71%) |
Jun 04, 2009 | 6.806 | 7.015 | 6.717 | 7.015 | 2,425,620 | +0.17(+2.46%) |
Jun 03, 2009 | 6.713 | 6.886 | 6.713 | 6.846 | 2,363,030 | +0.04(+0.55%) |
Jun 02, 2009 | 6.679 | 6.904 | 6.652 | 6.809 | 2,896,420 | +0.05(+0.74%) |
Jun 01, 2009 | 6.415 | 6.892 | 6.415 | 6.759 | 2,528,102 | +0.35(+5.45%) |
May 29, 2009 | 6.430 | 6.486 | 6.324 | 6.409 | 2,021,355 | +0.04(+0.55%) |
May 28, 2009 | 6.397 | 6.449 | 6.209 | 6.374 | 1,872,223 | +0.04(+0.69%) |
May 27, 2009 | 6.473 | 6.603 | 6.305 | 6.330 | 3,120,930 | -0.11(-1.65%) |
May 26, 2009 | 6.386 | 6.655 | 6.336 | 6.436 | 2,847,781 | +0.03(+0.52%) |
May 22, 2009 | 6.498 | 6.498 | 6.309 | 6.403 | 3,522,667 | -0.10(-1.47%) |
May 21, 2009 | 5.738 | 6.825 | 5.670 | 6.498 | 9,232,988 | +0.67(+11.58%) |
May 20, 2009 | 6.028 | 6.245 | 5.781 | 5.824 | 5,023,521 | -0.12(-2.03%) |
May 19, 2009 | 5.930 | 6.028 | 5.908 | 5.945 | 4,156,271 | +0.03(+0.46%) |
May 18, 2009 | 5.687 | 6.034 | 5.666 | 5.918 | 3,664,864 | +0.27(+4.87%) |
May 15, 2009 | 5.647 | 5.855 | 5.602 | 5.643 | 2,479,161 | -0.04(-0.70%) |
May 14, 2009 | 5.602 | 5.831 | 5.527 | 5.683 | 2,304,438 | +0.05(+0.96%) |
May 13, 2009 | 5.797 | 5.812 | 5.606 | 5.629 | 2,394,257 | -0.29(-4.89%) |
May 12, 2009 | 6.120 | 6.138 | 5.737 | 5.918 | 2,141,984 | -0.18(-2.97%) |
May 11, 2009 | 6.270 | 6.270 | 6.086 | 6.099 | 2,398,217 | -0.21(-3.27%) |
May 08, 2009 | 6.351 | 6.376 | 6.082 | 6.305 | 2,800,036 | +0.01(+0.23%) |
May 07, 2009 | 6.573 | 6.723 | 6.232 | 6.290 | 3,042,856 | -0.27(-4.18%) |
May 06, 2009 | 6.655 | 6.684 | 6.411 | 6.565 | 1,550,901 | -0.09(-1.41%) |
May 05, 2009 | 6.467 | 6.702 | 6.390 | 6.659 | 3,207,842 | +0.20(+3.16%) |
May 04, 2009 | 6.191 | 6.482 | 6.178 | 6.455 | 2,465,685 | +0.26(+4.27%) |
May 01, 2009 | 6.349 | 6.446 | 6.163 | 6.191 | 2,110,665 | -0.13(-2.07%) |
Apr 30, 2009 | 6.234 | 6.590 | 6.213 | 6.322 | 3,608,094 | +0.11(+1.74%) |
Apr 29, 2009 | 5.982 | 6.270 | 5.939 | 6.213 | 5,050,088 | +0.30(+5.10%) |
Apr 28, 2009 | 5.812 | 6.120 | 5.745 | 5.912 | 4,454,011 | +0.01(+0.11%) |
Apr 27, 2009 | 5.826 | 6.103 | 5.795 | 5.905 | 4,321,671 | +0.05(+0.82%) |
Apr 24, 2009 | 5.458 | 6.053 | 5.441 | 5.858 | 6,619,914 | +0.42(+7.69%) |
Apr 23, 2009 | 5.462 | 5.541 | 5.337 | 5.439 | 6,107,929 | -0.01(-0.23%) |
Apr 22, 2009 | 5.054 | 5.518 | 4.994 | 5.452 | 6,101,667 | +0.41(+8.09%) |
Apr 21, 2009 | 4.944 | 5.061 | 4.900 | 5.044 | 2,327,333 | +0.09(+1.81%) |
Apr 20, 2009 | 5.210 | 5.213 | 4.948 | 4.954 | 2,502,190 | -0.30(-5.70%) |
Apr 17, 2009 | 5.258 | 5.302 | 5.215 | 5.254 | 1,958,136 | +0.01(+0.24%) |
Apr 16, 2009 | 5.206 | 5.300 | 4.873 | 5.242 | 5,821,088 | +0.01(+0.12%) |
Apr 15, 2009 | 5.100 | 5.256 | 5.096 | 5.235 | 3,084,204 | +0.02(+0.44%) |
Apr 14, 2009 | 5.373 | 5.373 | 5.138 | 5.213 | 1,888,592 | -0.15(-2.87%) |
Apr 13, 2009 | 5.591 | 5.591 | 5.304 | 5.366 | 3,254,304 | -0.28(-5.01%) |
Apr 09, 2009 | 5.373 | 5.674 | 5.354 | 5.649 | 2,004,362 | +0.38(+7.31%) |
Apr 08, 2009 | 5.317 | 5.395 | 5.144 | 5.265 | 1,515,041 | -0.07(-1.33%) |
Apr 07, 2009 | 5.381 | 5.464 | 5.192 | 5.335 | 1,977,839 | -0.10(-1.76%) |
Apr 06, 2009 | 5.404 | 5.477 | 5.352 | 5.431 | 3,011,460 | -0.01(-0.27%) |
Apr 03, 2009 | 5.310 | 5.446 | 5.125 | 5.446 | 2,928,013 | +0.16(+2.99%) |
Apr 02, 2009 | 5.119 | 5.448 | 5.083 | 5.287 | 2,657,478 | +0.23(+4.48%) |