Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.249 | 6.511 | 6.133 | 6.467 | 3,214,703 | +0.19(+3.08%) |
Jun 29, 2009 | 6.318 | 6.318 | 6.205 | 6.274 | 1,236,211 | +0.10(+1.62%) |
Jun 26, 2009 | 5.952 | 6.226 | 5.952 | 6.174 | 1,416,644 | +0.16(+2.59%) |
Jun 25, 2009 | 5.879 | 6.029 | 5.876 | 6.018 | 1,655,632 | +0.23(+3.99%) |
Jun 24, 2009 | 5.686 | 5.889 | 5.686 | 5.788 | 2,070,026 | +0.15(+2.69%) |
Jun 23, 2009 | 5.625 | 5.663 | 5.528 | 5.636 | 1,184,039 | +0.13(+2.30%) |
Jun 22, 2009 | 5.804 | 5.804 | 5.426 | 5.509 | 2,307,984 | -0.36(-6.13%) |
Jun 19, 2009 | 5.860 | 5.914 | 5.800 | 5.869 | 1,345,967 | +0.17(+3.03%) |
Jun 18, 2009 | 5.779 | 5.852 | 5.688 | 5.696 | 2,773,093 | -0.24(-4.03%) |
Jun 17, 2009 | 6.060 | 6.060 | 5.684 | 5.935 | 4,995,787 | -0.25(-4.07%) |
Jun 16, 2009 | 6.465 | 6.492 | 6.185 | 6.187 | 1,742,332 | -0.17(-2.75%) |
Jun 15, 2009 | 6.586 | 6.586 | 6.185 | 6.361 | 2,820,536 | -0.31(-4.67%) |
Jun 12, 2009 | 6.796 | 6.806 | 6.600 | 6.673 | 1,218,702 | -0.11(-1.68%) |
Jun 11, 2009 | 6.667 | 6.860 | 6.652 | 6.788 | 2,455,380 | +0.09(+1.30%) |
Jun 10, 2009 | 6.734 | 6.738 | 6.361 | 6.700 | 4,885,257 | +0.19(+2.94%) |
Jun 09, 2009 | 6.484 | 6.559 | 6.409 | 6.509 | 1,791,329 | +0.20(+3.20%) |
Jun 08, 2009 | 6.185 | 6.403 | 6.185 | 6.307 | 3,795,359 | -0.25(-3.77%) |
Jun 05, 2009 | 6.702 | 6.748 | 6.511 | 6.555 | 3,539,905 | -0.10(-1.47%) |
Jun 04, 2009 | 6.045 | 6.652 | 6.045 | 6.652 | 3,999,275 | +0.64(+10.69%) |
Jun 03, 2009 | 6.332 | 6.382 | 5.898 | 6.010 | 4,184,961 | -0.36(-5.62%) |
Jun 02, 2009 | 6.474 | 6.474 | 6.260 | 6.368 | 3,290,715 | +0.00(+0.00%) |
Jun 01, 2009 | 6.208 | 6.424 | 6.208 | 6.368 | 4,444,960 | +0.26(+4.25%) |
May 29, 2009 | 6.083 | 6.133 | 5.989 | 6.108 | 3,843,562 | +0.23(+3.89%) |
May 28, 2009 | 5.715 | 5.919 | 5.625 | 5.879 | 2,915,515 | +0.29(+5.13%) |
May 27, 2009 | 5.515 | 5.752 | 5.515 | 5.592 | 2,758,609 | +0.14(+2.59%) |
May 26, 2009 | 5.218 | 5.455 | 5.110 | 5.451 | 2,772,006 | +0.19(+3.64%) |
May 22, 2009 | 5.282 | 5.359 | 5.249 | 5.260 | 1,136,129 | +0.06(+1.24%) |
May 21, 2009 | 5.287 | 5.301 | 5.166 | 5.195 | 2,477,402 | -0.14(-2.69%) |
May 20, 2009 | 5.434 | 5.499 | 5.328 | 5.339 | 2,697,120 | -0.06(-1.04%) |
May 19, 2009 | 5.436 | 5.455 | 5.312 | 5.395 | 3,447,717 | -0.06(-1.11%) |
May 18, 2009 | 5.405 | 5.519 | 5.251 | 5.455 | 11,133,630 | +0.97(+21.54%) |
May 15, 2009 | 4.535 | 4.667 | 4.445 | 4.488 | 1,433,388 | -0.02(-0.51%) |
May 14, 2009 | 4.341 | 4.553 | 4.295 | 4.511 | 1,047,168 | +0.14(+3.23%) |
May 13, 2009 | 4.505 | 4.582 | 4.366 | 4.370 | 1,626,756 | -0.23(-5.06%) |
May 12, 2009 | 4.775 | 4.856 | 4.407 | 4.603 | 3,034,458 | +0.00(+0.00%) |
May 11, 2009 | 4.754 | 4.754 | 4.584 | 4.603 | 1,077,867 | -0.20(-4.16%) |
May 08, 2009 | 4.669 | 4.823 | 4.623 | 4.802 | 2,355,774 | +0.17(+3.68%) |
May 07, 2009 | 4.732 | 4.732 | 4.563 | 4.632 | 2,859,346 | -0.04(-0.85%) |
May 06, 2009 | 4.630 | 4.689 | 4.394 | 4.671 | 2,438,150 | +0.06(+1.22%) |
May 05, 2009 | 4.630 | 4.719 | 4.503 | 4.615 | 1,984,408 | -0.02(-0.49%) |
May 04, 2009 | 4.582 | 4.644 | 4.574 | 4.638 | 3,112,110 | +0.36(+8.30%) |
May 01, 2009 | 4.293 | 4.407 | 4.264 | 4.283 | 1,513,700 | +0.00(+0.10%) |
Apr 30, 2009 | 4.176 | 4.322 | 4.156 | 4.278 | 2,307,268 | +0.23(+5.59%) |
Apr 29, 2009 | 4.019 | 4.154 | 4.012 | 4.052 | 1,439,007 | +0.15(+3.78%) |
Apr 28, 2009 | 3.967 | 3.979 | 3.873 | 3.904 | 1,174,154 | -0.14(-3.49%) |
Apr 27, 2009 | 4.125 | 4.147 | 4.023 | 4.046 | 698,102 | -0.13(-3.09%) |
Apr 24, 2009 | 4.058 | 4.260 | 4.058 | 4.174 | 1,122,872 | +0.16(+3.99%) |
Apr 23, 2009 | 4.002 | 4.070 | 3.935 | 4.014 | 1,065,601 | +0.08(+1.95%) |
Apr 22, 2009 | 3.931 | 4.019 | 3.892 | 3.937 | 840,399 | -0.10(-2.37%) |
Apr 21, 2009 | 3.771 | 4.050 | 3.769 | 4.033 | 1,109,038 | +0.18(+4.75%) |
Apr 20, 2009 | 4.056 | 4.064 | 3.823 | 3.850 | 1,788,337 | -0.29(-6.93%) |
Apr 17, 2009 | 4.226 | 4.241 | 4.129 | 4.137 | 963,152 | -0.10(-2.45%) |
Apr 16, 2009 | 4.291 | 4.291 | 4.118 | 4.241 | 1,901,503 | -0.07(-1.64%) |
Apr 15, 2009 | 4.239 | 4.359 | 4.160 | 4.312 | 1,967,981 | +0.10(+2.42%) |
Apr 14, 2009 | 4.357 | 4.389 | 4.199 | 4.210 | 1,595,590 | -0.09(-2.13%) |
Apr 13, 2009 | 4.154 | 4.328 | 4.066 | 4.301 | 2,325,085 | +0.22(+5.45%) |
Apr 09, 2009 | 3.815 | 4.089 | 3.815 | 4.079 | 2,472,543 | +0.28(+7.51%) |
Apr 08, 2009 | 3.640 | 3.813 | 3.640 | 3.794 | 1,353,601 | +0.19(+5.25%) |
Apr 07, 2009 | 3.642 | 3.655 | 3.560 | 3.605 | 941,987 | -0.06(-1.53%) |
Apr 06, 2009 | 3.794 | 3.809 | 3.661 | 3.661 | 993,572 | -0.14(-3.77%) |
Apr 03, 2009 | 3.846 | 3.856 | 3.725 | 3.804 | 1,283,948 | -0.01(-0.27%) |
Apr 02, 2009 | 3.730 | 3.883 | 3.717 | 3.815 | 2,008,209 | +0.20(+5.46%) |