Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.471 | 6.545 | 6.293 | 6.361 | 7,225,194 | -0.09(-1.42%) |
Jun 29, 2009 | 6.390 | 6.453 | 6.327 | 6.453 | 5,715,420 | +0.10(+1.63%) |
Jun 26, 2009 | 6.344 | 6.379 | 6.310 | 6.350 | 9,381,886 | +0.01(+0.09%) |
Jun 25, 2009 | 6.229 | 6.373 | 6.229 | 6.344 | 6,877,097 | +0.14(+2.31%) |
Jun 24, 2009 | 6.178 | 6.235 | 6.120 | 6.201 | 6,726,665 | +0.06(+1.03%) |
Jun 23, 2009 | 6.350 | 6.373 | 6.103 | 6.138 | 9,116,579 | -0.21(-3.26%) |
Jun 22, 2009 | 6.132 | 6.407 | 6.132 | 6.344 | 13,362,312 | +0.17(+2.79%) |
Jun 19, 2009 | 6.218 | 6.287 | 6.143 | 6.172 | 15,034,626 | +0.01(+0.19%) |
Jun 18, 2009 | 6.040 | 6.183 | 6.040 | 6.160 | 3,965,259 | +0.13(+2.19%) |
Jun 17, 2009 | 6.000 | 6.089 | 5.977 | 6.028 | 7,278,488 | +0.02(+0.29%) |
Jun 16, 2009 | 6.034 | 6.080 | 5.960 | 6.011 | 5,162,488 | -0.03(-0.43%) |
Jun 15, 2009 | 6.057 | 6.103 | 5.960 | 6.037 | 4,355,540 | -0.08(-1.36%) |
Jun 12, 2009 | 6.017 | 6.160 | 5.982 | 6.120 | 6,116,805 | +0.07(+1.14%) |
Jun 11, 2009 | 5.845 | 6.126 | 5.845 | 6.051 | 10,706,649 | +0.21(+3.54%) |
Jun 10, 2009 | 5.816 | 5.879 | 5.759 | 5.845 | 10,194,411 | +0.08(+1.39%) |
Jun 09, 2009 | 5.850 | 5.873 | 5.741 | 5.764 | 8,164,177 | -0.06(-1.08%) |
Jun 08, 2009 | 5.759 | 5.891 | 5.741 | 5.827 | 7,399,775 | +0.09(+1.60%) |
Jun 05, 2009 | 5.822 | 5.822 | 5.713 | 5.736 | 6,297,437 | -0.02(-0.30%) |
Jun 04, 2009 | 5.810 | 5.810 | 5.741 | 5.753 | 3,993,539 | -0.02(-0.30%) |
Jun 03, 2009 | 5.873 | 5.891 | 5.701 | 5.770 | 5,059,587 | -0.11(-1.86%) |
Jun 02, 2009 | 5.879 | 5.925 | 5.816 | 5.879 | 11,037,994 | -0.02(-0.29%) |
Jun 01, 2009 | 5.868 | 5.971 | 5.822 | 5.896 | 7,608,996 | +0.09(+1.48%) |
May 29, 2009 | 5.827 | 5.845 | 5.678 | 5.810 | 5,928,055 | +0.01(+0.20%) |
May 28, 2009 | 5.667 | 5.827 | 5.641 | 5.799 | 4,971,771 | +0.19(+3.38%) |
May 27, 2009 | 5.759 | 5.776 | 5.604 | 5.609 | 4,187,898 | -0.13(-2.30%) |
May 26, 2009 | 5.678 | 5.782 | 5.615 | 5.741 | 6,192,872 | +0.09(+1.52%) |
May 22, 2009 | 5.638 | 5.724 | 5.615 | 5.655 | 3,492,828 | +0.01(+0.20%) |
May 21, 2009 | 5.713 | 5.730 | 5.627 | 5.644 | 5,187,966 | -0.07(-1.31%) |
May 20, 2009 | 5.965 | 5.982 | 5.695 | 5.718 | 10,181,476 | -0.21(-3.49%) |
May 19, 2009 | 5.919 | 6.011 | 5.862 | 5.925 | 5,640,285 | +0.03(+0.49%) |
May 18, 2009 | 5.862 | 5.954 | 5.776 | 5.896 | 6,192,155 | +0.13(+2.19%) |
May 15, 2009 | 5.850 | 5.879 | 5.741 | 5.770 | 5,684,720 | -0.11(-1.86%) |
May 14, 2009 | 5.879 | 5.925 | 5.810 | 5.879 | 4,697,017 | +0.03(+0.49%) |
May 13, 2009 | 5.977 | 6.115 | 5.833 | 5.850 | 6,340,442 | -0.28(-4.59%) |
May 12, 2009 | 6.195 | 6.252 | 6.092 | 6.132 | 5,013,441 | -0.06(-1.02%) |
May 11, 2009 | 6.218 | 6.293 | 6.183 | 6.195 | 4,750,306 | -0.08(-1.28%) |
May 08, 2009 | 6.281 | 6.413 | 6.235 | 6.275 | 5,566,379 | +0.05(+0.74%) |
May 07, 2009 | 6.304 | 6.304 | 6.195 | 6.229 | 4,201,848 | +0.01(+0.09%) |
May 06, 2009 | 6.218 | 6.344 | 6.155 | 6.224 | 5,225,447 | +0.04(+0.65%) |
May 05, 2009 | 6.281 | 6.327 | 6.155 | 6.183 | 9,273,441 | -0.11(-1.82%) |
May 04, 2009 | 6.275 | 6.298 | 6.247 | 6.298 | 5,948,533 | -0.02(-0.36%) |
May 01, 2009 | 6.097 | 6.321 | 6.080 | 6.321 | 7,027,523 | +0.21(+3.48%) |
Apr 30, 2009 | 6.183 | 6.201 | 5.988 | 6.109 | 6,649,413 | -0.03(-0.56%) |
Apr 29, 2009 | 6.028 | 6.172 | 5.925 | 6.143 | 8,311,536 | -0.02(-0.37%) |
Apr 28, 2009 | 6.126 | 6.229 | 6.040 | 6.166 | 6,224,576 | +0.04(+0.66%) |
Apr 27, 2009 | 5.833 | 6.161 | 5.833 | 6.126 | 9,857,857 | +0.21(+3.49%) |
Apr 24, 2009 | 5.902 | 5.954 | 5.810 | 5.919 | 5,073,779 | +0.06(+1.08%) |
Apr 23, 2009 | 5.891 | 5.937 | 5.804 | 5.856 | 7,001,254 | -0.06(-1.07%) |
Apr 22, 2009 | 5.948 | 6.028 | 5.891 | 5.919 | 5,519,815 | -0.07(-1.25%) |
Apr 21, 2009 | 6.000 | 6.074 | 5.942 | 5.994 | 4,848,851 | +0.01(+0.19%) |
Apr 20, 2009 | 5.980 | 6.017 | 5.925 | 5.982 | 5,748,400 | -0.06(-0.95%) |
Apr 17, 2009 | 5.925 | 6.068 | 5.908 | 6.040 | 10,781,184 | +0.14(+2.33%) |
Apr 16, 2009 | 5.902 | 5.931 | 5.845 | 5.902 | 5,974,471 | +0.06(+0.98%) |
Apr 15, 2009 | 5.879 | 5.902 | 5.787 | 5.845 | 5,154,895 | +0.03(+0.59%) |
Apr 14, 2009 | 5.799 | 5.879 | 5.753 | 5.810 | 6,750,212 | -0.03(-0.59%) |
Apr 13, 2009 | 5.862 | 5.914 | 5.799 | 5.845 | 4,123,178 | -0.03(-0.49%) |
Apr 09, 2009 | 6.023 | 6.040 | 5.833 | 5.873 | 5,604,290 | -0.02(-0.29%) |
Apr 08, 2009 | 5.919 | 5.965 | 5.845 | 5.891 | 6,322,945 | -0.02(-0.39%) |
Apr 07, 2009 | 5.971 | 6.034 | 5.896 | 5.914 | 4,032,144 | -0.11(-1.81%) |
Apr 06, 2009 | 6.057 | 6.149 | 5.971 | 6.023 | 4,852,973 | -0.04(-0.66%) |
Apr 03, 2009 | 6.005 | 6.080 | 5.937 | 6.063 | 4,484,093 | +0.06(+0.96%) |
Apr 02, 2009 | 5.937 | 6.092 | 5.902 | 6.005 | 5,440,313 | +0.10(+1.75%) |