Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.438 | 6.553 | 6.431 | 6.489 | 24,757,142 | +0.02(+0.29%) |
Jun 29, 2009 | 6.497 | 6.580 | 6.446 | 6.471 | 18,844,892 | +0.01(+0.10%) |
Jun 26, 2009 | 6.547 | 6.601 | 6.426 | 6.464 | 21,172,292 | -0.10(-1.48%) |
Jun 25, 2009 | 6.543 | 6.619 | 6.495 | 6.561 | 41,067,656 | +0.33(+5.23%) |
Jun 24, 2009 | 6.293 | 6.382 | 6.190 | 6.235 | 22,298,892 | -0.01(-0.17%) |
Jun 23, 2009 | 6.365 | 6.415 | 6.242 | 6.246 | 27,681,684 | -0.10(-1.62%) |
Jun 22, 2009 | 6.308 | 6.446 | 6.273 | 6.349 | 26,813,234 | -0.01(-0.23%) |
Jun 19, 2009 | 6.376 | 6.425 | 6.337 | 6.363 | 24,709,258 | +0.04(+0.62%) |
Jun 18, 2009 | 6.337 | 6.394 | 6.277 | 6.324 | 19,328,788 | -0.03(-0.52%) |
Jun 17, 2009 | 6.112 | 6.460 | 6.095 | 6.357 | 32,989,292 | +0.22(+3.67%) |
Jun 16, 2009 | 6.316 | 6.318 | 6.085 | 6.132 | 21,994,894 | -0.13(-2.14%) |
Jun 15, 2009 | 6.211 | 6.334 | 6.182 | 6.266 | 20,164,088 | -0.07(-1.14%) |
Jun 12, 2009 | 6.143 | 6.365 | 6.056 | 6.339 | 22,317,126 | +0.16(+2.60%) |
Jun 11, 2009 | 6.322 | 6.367 | 6.169 | 6.178 | 26,172,934 | -0.11(-1.80%) |
Jun 10, 2009 | 6.452 | 6.475 | 6.207 | 6.291 | 20,470,360 | -0.10(-1.58%) |
Jun 09, 2009 | 6.363 | 6.433 | 6.341 | 6.392 | 16,337,687 | +0.04(+0.62%) |
Jun 08, 2009 | 6.320 | 6.394 | 6.250 | 6.353 | 21,597,696 | +0.06(+0.92%) |
Jun 05, 2009 | 6.417 | 6.417 | 6.186 | 6.295 | 31,802,862 | +0.01(+0.23%) |
Jun 04, 2009 | 6.359 | 6.374 | 6.157 | 6.281 | 35,656,064 | -0.06(-0.91%) |
Jun 03, 2009 | 6.314 | 6.374 | 6.256 | 6.339 | 25,269,520 | +0.01(+0.23%) |
Jun 02, 2009 | 6.351 | 6.446 | 6.301 | 6.324 | 45,176,840 | -0.01(-0.20%) |
Jun 01, 2009 | 6.167 | 6.382 | 6.103 | 6.337 | 39,167,208 | +0.25(+4.10%) |
May 29, 2009 | 5.992 | 6.091 | 5.879 | 6.087 | 27,114,126 | +0.14(+2.36%) |
May 28, 2009 | 6.073 | 6.093 | 5.817 | 5.947 | 30,707,784 | -0.08(-1.30%) |
May 27, 2009 | 6.046 | 6.209 | 5.984 | 6.025 | 47,300,936 | -0.04(-0.65%) |
May 26, 2009 | 5.769 | 6.093 | 5.695 | 6.064 | 37,171,036 | +0.23(+3.96%) |
May 22, 2009 | 5.794 | 5.895 | 5.705 | 5.833 | 20,697,404 | +0.01(+0.25%) |
May 21, 2009 | 5.775 | 5.936 | 5.703 | 5.819 | 30,375,352 | -0.02(-0.35%) |
May 20, 2009 | 6.044 | 6.052 | 5.800 | 5.839 | 44,494,676 | -0.15(-2.48%) |
May 19, 2009 | 5.924 | 6.048 | 5.877 | 5.988 | 65,423,548 | +0.22(+3.90%) |
May 18, 2009 | 5.615 | 5.769 | 5.586 | 5.763 | 42,593,720 | +0.23(+4.10%) |
May 15, 2009 | 5.528 | 5.639 | 5.491 | 5.536 | 36,186,368 | -0.00(-0.04%) |
May 14, 2009 | 5.693 | 5.844 | 5.532 | 5.538 | 41,387,204 | -0.15(-2.72%) |
May 13, 2009 | 5.664 | 5.740 | 5.633 | 5.693 | 48,043,192 | -0.13(-2.23%) |
May 12, 2009 | 5.949 | 5.992 | 5.703 | 5.823 | 61,928,216 | +0.08(+1.36%) |
May 11, 2009 | 5.773 | 5.815 | 5.594 | 5.745 | 36,161,480 | -0.04(-0.75%) |
May 08, 2009 | 5.961 | 5.980 | 5.732 | 5.788 | 36,951,704 | -0.12(-2.06%) |
May 07, 2009 | 6.062 | 6.066 | 5.837 | 5.910 | 43,842,108 | +0.03(+0.46%) |
May 06, 2009 | 6.040 | 6.083 | 5.821 | 5.883 | 30,132,178 | -0.11(-1.86%) |
May 05, 2009 | 5.953 | 6.029 | 5.924 | 5.994 | 24,451,932 | +0.01(+0.14%) |
May 04, 2009 | 5.988 | 6.001 | 5.955 | 5.986 | 36,201,908 | +0.24(+4.13%) |
May 01, 2009 | 5.761 | 5.817 | 5.654 | 5.749 | 31,145,144 | -0.02(-0.36%) |
Apr 30, 2009 | 5.767 | 5.850 | 5.670 | 5.769 | 50,847,384 | +0.06(+1.12%) |
Apr 29, 2009 | 5.806 | 5.879 | 5.660 | 5.705 | 35,719,840 | -0.06(-1.04%) |
Apr 28, 2009 | 5.571 | 5.808 | 5.530 | 5.765 | 42,653,520 | +0.20(+3.52%) |
Apr 27, 2009 | 5.728 | 5.759 | 5.493 | 5.569 | 37,220,680 | -0.23(-4.02%) |
Apr 24, 2009 | 5.757 | 5.885 | 5.683 | 5.802 | 26,721,004 | +0.12(+2.14%) |
Apr 23, 2009 | 5.732 | 5.786 | 5.522 | 5.681 | 27,312,412 | -0.05(-0.90%) |
Apr 22, 2009 | 5.761 | 6.017 | 5.724 | 5.732 | 33,443,824 | -0.06(-1.03%) |
Apr 21, 2009 | 5.621 | 5.829 | 5.592 | 5.792 | 27,905,796 | +0.16(+2.82%) |
Apr 20, 2009 | 5.742 | 5.794 | 5.576 | 5.633 | 31,073,842 | -0.21(-3.63%) |
Apr 17, 2009 | 5.707 | 5.883 | 5.707 | 5.846 | 32,785,130 | +0.14(+2.53%) |
Apr 16, 2009 | 5.588 | 5.740 | 5.524 | 5.701 | 25,406,416 | +0.13(+2.26%) |
Apr 15, 2009 | 5.520 | 5.615 | 5.425 | 5.575 | 21,638,852 | +0.02(+0.41%) |
Apr 14, 2009 | 5.590 | 5.631 | 5.476 | 5.553 | 30,959,796 | -0.08(-1.36%) |
Apr 13, 2009 | 5.584 | 5.722 | 5.584 | 5.629 | 20,588,928 | -0.06(-1.05%) |
Apr 09, 2009 | 5.691 | 5.775 | 5.489 | 5.689 | 52,251,488 | +0.18(+3.30%) |
Apr 08, 2009 | 5.363 | 5.511 | 5.344 | 5.507 | 32,436,796 | +0.20(+3.69%) |
Apr 07, 2009 | 5.262 | 5.367 | 5.252 | 5.311 | 26,279,394 | -0.04(-0.73%) |
Apr 06, 2009 | 5.466 | 5.466 | 5.264 | 5.351 | 29,636,820 | -0.15(-2.77%) |
Apr 03, 2009 | 5.394 | 5.522 | 5.289 | 5.503 | 33,972,816 | +0.11(+2.07%) |
Apr 02, 2009 | 5.375 | 5.501 | 5.241 | 5.392 | 28,509,600 | +0.11(+2.03%) |