Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.700 | 6.832 | 6.512 | 6.579 | 55,453,112 | -0.11(-1.66%) |
Jun 29, 2009 | 6.707 | 6.813 | 6.363 | 6.690 | 47,835,876 | +0.05(+0.68%) |
Jun 26, 2009 | 6.536 | 6.811 | 6.444 | 6.645 | 46,665,448 | +0.02(+0.25%) |
Jun 25, 2009 | 6.285 | 6.643 | 6.247 | 6.629 | 71,505,384 | +0.54(+8.83%) |
Jun 24, 2009 | 6.086 | 6.337 | 6.008 | 6.091 | 51,264,260 | +0.16(+2.72%) |
Jun 23, 2009 | 6.164 | 6.231 | 5.901 | 5.930 | 56,288,920 | -0.15(-2.45%) |
Jun 22, 2009 | 6.645 | 6.662 | 6.065 | 6.078 | 52,543,680 | -0.72(-10.53%) |
Jun 19, 2009 | 6.934 | 7.012 | 6.702 | 6.794 | 52,722,480 | +0.12(+1.76%) |
Jun 18, 2009 | 6.574 | 6.780 | 6.392 | 6.676 | 44,785,568 | +0.10(+1.59%) |
Jun 17, 2009 | 6.465 | 6.792 | 6.278 | 6.572 | 59,492,688 | +0.11(+1.76%) |
Jun 16, 2009 | 6.960 | 6.991 | 6.396 | 6.458 | 60,918,816 | -0.34(-5.05%) |
Jun 15, 2009 | 7.088 | 7.098 | 6.581 | 6.801 | 57,799,612 | -0.59(-7.98%) |
Jun 12, 2009 | 7.188 | 7.408 | 7.034 | 7.391 | 47,389,900 | +0.07(+0.97%) |
Jun 11, 2009 | 7.351 | 7.666 | 7.313 | 7.320 | 62,507,748 | -0.02(-0.32%) |
Jun 10, 2009 | 7.647 | 7.652 | 6.915 | 7.344 | 70,150,376 | -0.06(-0.80%) |
Jun 09, 2009 | 7.425 | 7.602 | 7.320 | 7.403 | 43,946,916 | +0.06(+0.81%) |
Jun 08, 2009 | 7.228 | 7.614 | 7.100 | 7.344 | 56,890,468 | -0.22(-2.89%) |
Jun 05, 2009 | 7.792 | 7.834 | 7.377 | 7.562 | 74,319,440 | -0.01(-0.09%) |
Jun 04, 2009 | 7.394 | 7.605 | 7.131 | 7.569 | 68,903,408 | +0.31(+4.21%) |
Jun 03, 2009 | 7.069 | 7.296 | 6.986 | 7.263 | 62,663,276 | -0.12(-1.67%) |
Jun 02, 2009 | 7.069 | 7.507 | 6.955 | 7.387 | 68,528,848 | +0.25(+3.52%) |
Jun 01, 2009 | 6.861 | 7.244 | 6.761 | 7.135 | 73,335,984 | +0.74(+11.56%) |
May 29, 2009 | 6.131 | 6.411 | 6.013 | 6.396 | 62,650,088 | +0.36(+5.92%) |
May 28, 2009 | 6.183 | 6.257 | 5.657 | 6.039 | 70,148,400 | +0.06(+0.99%) |
May 27, 2009 | 6.264 | 6.491 | 5.979 | 5.979 | 74,447,552 | -0.36(-5.64%) |
May 26, 2009 | 5.439 | 6.406 | 5.435 | 6.337 | 67,686,264 | +0.73(+13.01%) |
May 22, 2009 | 5.866 | 5.908 | 5.600 | 5.607 | 42,227,244 | -0.16(-2.83%) |
May 21, 2009 | 5.766 | 5.930 | 5.472 | 5.771 | 53,102,080 | -0.24(-3.98%) |
May 20, 2009 | 6.335 | 6.657 | 5.979 | 6.010 | 76,486,336 | -0.16(-2.65%) |
May 19, 2009 | 6.150 | 6.377 | 5.956 | 6.174 | 62,556,488 | +0.02(+0.27%) |
May 18, 2009 | 5.799 | 6.226 | 5.745 | 6.157 | 53,653,292 | +0.54(+9.62%) |
May 15, 2009 | 5.657 | 5.854 | 5.458 | 5.617 | 54,958,576 | -0.08(-1.41%) |
May 14, 2009 | 5.489 | 5.956 | 5.385 | 5.697 | 61,211,728 | +0.23(+4.26%) |
May 13, 2009 | 6.001 | 6.032 | 5.444 | 5.465 | 66,647,860 | -0.67(-10.97%) |
May 12, 2009 | 6.707 | 6.797 | 5.998 | 6.138 | 73,938,176 | -0.44(-6.70%) |
May 11, 2009 | 6.501 | 6.733 | 6.392 | 6.579 | 47,355,860 | -0.29(-4.27%) |
May 08, 2009 | 6.567 | 6.946 | 6.380 | 6.873 | 80,702,352 | +0.59(+9.47%) |
May 07, 2009 | 7.010 | 7.060 | 6.095 | 6.278 | 72,896,112 | -0.43(-6.42%) |
May 06, 2009 | 6.884 | 6.998 | 6.337 | 6.709 | 66,817,284 | +0.08(+1.21%) |
May 05, 2009 | 6.681 | 6.785 | 6.396 | 6.629 | 57,015,920 | -0.15(-2.17%) |
May 04, 2009 | 6.548 | 6.799 | 6.498 | 6.775 | 64,607,108 | +0.65(+10.68%) |
May 01, 2009 | 6.062 | 6.290 | 5.965 | 6.122 | 58,757,616 | +0.08(+1.37%) |
Apr 30, 2009 | 6.460 | 6.640 | 6.039 | 6.039 | 82,781,752 | -0.13(-2.07%) |
Apr 29, 2009 | 5.757 | 6.368 | 5.700 | 6.167 | 79,943,736 | +0.63(+11.38%) |
Apr 28, 2009 | 5.318 | 5.821 | 5.271 | 5.536 | 75,276,280 | +0.03(+0.56%) |
Apr 27, 2009 | 5.404 | 5.747 | 5.335 | 5.506 | 65,282,004 | -0.16(-2.80%) |
Apr 24, 2009 | 5.529 | 5.911 | 5.380 | 5.664 | 78,261,888 | +0.30(+5.52%) |
Apr 23, 2009 | 5.510 | 5.541 | 5.117 | 5.368 | 75,043,512 | -0.19(-3.49%) |
Apr 22, 2009 | 5.179 | 5.873 | 5.131 | 5.562 | 92,723,464 | +0.11(+2.09%) |
Apr 21, 2009 | 4.854 | 5.487 | 4.807 | 5.449 | 89,278,664 | +0.50(+10.21%) |
Apr 20, 2009 | 5.461 | 5.541 | 4.892 | 4.944 | 68,745,384 | -0.87(-14.96%) |
Apr 17, 2009 | 5.707 | 6.013 | 5.534 | 5.814 | 61,931,500 | +0.14(+2.55%) |
Apr 16, 2009 | 5.425 | 5.802 | 5.155 | 5.669 | 69,826,408 | +0.45(+8.62%) |
Apr 15, 2009 | 4.916 | 5.283 | 4.873 | 5.219 | 57,097,824 | +0.20(+3.92%) |
Apr 14, 2009 | 5.243 | 5.437 | 4.992 | 5.022 | 76,761,712 | -0.47(-8.62%) |
Apr 13, 2009 | 5.330 | 5.607 | 5.143 | 5.496 | 73,632,696 | +0.01(+0.17%) |
Apr 09, 2009 | 5.070 | 5.501 | 5.015 | 5.487 | 74,487,008 | +0.77(+16.44%) |
Apr 08, 2009 | 4.520 | 4.724 | 4.418 | 4.712 | 74,007,832 | +0.28(+6.25%) |
Apr 07, 2009 | 4.698 | 4.823 | 4.395 | 4.435 | 64,172,852 | -0.52(-10.47%) |
Apr 06, 2009 | 4.987 | 5.029 | 4.686 | 4.954 | 69,547,416 | -0.24(-4.70%) |
Apr 03, 2009 | 4.949 | 5.209 | 4.804 | 5.198 | 60,998,552 | +0.22(+4.34%) |
Apr 02, 2009 | 4.750 | 5.186 | 4.667 | 4.982 | 87,215,000 | +0.63(+14.48%) |