Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.768 | 5.910 | 5.622 | 5.750 | 15,409,437 | -0.13(-2.17%) |
Jun 29, 2009 | 6.253 | 6.266 | 5.823 | 5.877 | 13,333,654 | -0.28(-4.56%) |
Jun 26, 2009 | 6.129 | 6.289 | 6.083 | 6.158 | 10,494,804 | +0.03(+0.43%) |
Jun 25, 2009 | 6.051 | 6.153 | 5.877 | 6.132 | 11,346,785 | +0.14(+2.37%) |
Jun 24, 2009 | 5.557 | 6.029 | 5.500 | 5.990 | 19,321,244 | +0.43(+7.79%) |
Jun 23, 2009 | 5.482 | 5.595 | 5.408 | 5.557 | 10,900,325 | +0.03(+0.59%) |
Jun 22, 2009 | 5.779 | 5.779 | 5.459 | 5.524 | 16,550,957 | -0.25(-4.41%) |
Jun 19, 2009 | 5.820 | 5.903 | 5.720 | 5.779 | 14,308,048 | +0.00(+0.03%) |
Jun 18, 2009 | 5.737 | 5.802 | 4.124 | 5.778 | 11,186,175 | +0.04(+0.77%) |
Jun 17, 2009 | 5.747 | 5.849 | 5.693 | 5.733 | 11,650,012 | -0.02(-0.31%) |
Jun 16, 2009 | 5.729 | 5.838 | 5.680 | 5.751 | 13,519,669 | +0.02(+0.43%) |
Jun 15, 2009 | 5.706 | 5.779 | 5.567 | 5.727 | 13,429,354 | -0.12(-1.99%) |
Jun 12, 2009 | 5.959 | 5.959 | 5.678 | 5.843 | 16,242,885 | -0.15(-2.48%) |
Jun 11, 2009 | 5.956 | 6.145 | 5.928 | 5.992 | 22,024,042 | -0.24(-3.78%) |
Jun 10, 2009 | 6.265 | 6.332 | 6.088 | 6.227 | 13,642,124 | -0.02(-0.31%) |
Jun 09, 2009 | 6.039 | 6.252 | 6.039 | 6.247 | 10,077,627 | +0.12(+1.95%) |
Jun 08, 2009 | 5.959 | 6.296 | 5.912 | 6.127 | 11,570,269 | -0.07(-1.19%) |
Jun 05, 2009 | 6.114 | 6.266 | 6.077 | 6.201 | 13,910,781 | +0.10(+1.66%) |
Jun 04, 2009 | 5.938 | 6.113 | 5.848 | 6.100 | 16,036,582 | +0.17(+2.87%) |
Jun 03, 2009 | 5.866 | 5.933 | 5.781 | 5.930 | 14,245,254 | +0.08(+1.28%) |
Jun 02, 2009 | 5.884 | 5.962 | 5.769 | 5.854 | 9,379,190 | +0.00(+0.03%) |
Jun 01, 2009 | 5.794 | 5.874 | 5.737 | 5.853 | 18,681,090 | +0.20(+3.56%) |
May 29, 2009 | 5.673 | 5.717 | 5.573 | 5.652 | 14,124,720 | +0.05(+0.96%) |
May 28, 2009 | 5.287 | 5.617 | 5.238 | 5.598 | 24,587,984 | +0.43(+8.32%) |
May 27, 2009 | 5.300 | 5.330 | 5.153 | 5.168 | 14,202,584 | -0.07(-1.34%) |
May 26, 2009 | 5.436 | 5.460 | 5.186 | 5.238 | 21,243,428 | -0.11(-2.14%) |
May 22, 2009 | 5.230 | 5.500 | 5.181 | 5.353 | 23,087,064 | +0.16(+3.12%) |
May 21, 2009 | 4.779 | 5.256 | 4.774 | 5.191 | 30,864,916 | +0.45(+9.52%) |
May 20, 2009 | 4.946 | 5.073 | 4.614 | 4.740 | 33,559,292 | -0.26(-5.17%) |
May 19, 2009 | 5.070 | 5.103 | 4.985 | 4.998 | 14,068,864 | -0.00(-0.03%) |
May 18, 2009 | 5.019 | 5.065 | 4.895 | 5.000 | 13,841,030 | +0.02(+0.46%) |
May 15, 2009 | 4.949 | 5.037 | 4.934 | 4.977 | 7,404,258 | -0.02(-0.33%) |
May 14, 2009 | 5.063 | 5.067 | 4.936 | 4.993 | 10,970,621 | -0.05(-0.97%) |
May 13, 2009 | 5.070 | 5.085 | 4.980 | 5.042 | 9,572,063 | -0.05(-1.06%) |
May 12, 2009 | 5.093 | 5.165 | 5.034 | 5.096 | 14,280,068 | +0.04(+0.71%) |
May 11, 2009 | 4.892 | 5.091 | 4.870 | 5.060 | 11,569,700 | +0.00(+0.10%) |
May 08, 2009 | 5.117 | 5.148 | 5.002 | 5.055 | 9,208,478 | -0.00(-0.03%) |
May 07, 2009 | 5.315 | 5.336 | 4.998 | 5.057 | 9,919,887 | -0.17(-3.34%) |
May 06, 2009 | 5.147 | 5.331 | 5.127 | 5.232 | 23,201,276 | +0.15(+2.96%) |
May 05, 2009 | 5.058 | 5.125 | 4.991 | 5.081 | 9,779,223 | +0.05(+1.07%) |
May 04, 2009 | 5.034 | 5.067 | 4.903 | 5.027 | 15,484,138 | +0.13(+2.64%) |
May 01, 2009 | 4.998 | 5.040 | 4.853 | 4.898 | 6,944,765 | -0.03(-0.70%) |
Apr 30, 2009 | 5.008 | 5.070 | 4.933 | 4.933 | 14,723,145 | +0.01(+0.30%) |
Apr 29, 2009 | 4.903 | 5.148 | 4.880 | 4.918 | 21,703,336 | +0.07(+1.45%) |
Apr 28, 2009 | 4.874 | 4.928 | 4.815 | 4.848 | 15,257,864 | -0.10(-1.95%) |
Apr 27, 2009 | 4.905 | 5.005 | 4.862 | 4.944 | 11,070,615 | -0.11(-2.14%) |
Apr 24, 2009 | 4.937 | 5.073 | 4.931 | 5.052 | 12,487,945 | +0.10(+2.05%) |
Apr 23, 2009 | 5.008 | 5.021 | 4.846 | 4.951 | 10,659,716 | +0.06(+1.20%) |
Apr 22, 2009 | 4.903 | 5.075 | 4.892 | 4.892 | 11,024,537 | -0.04(-0.89%) |
Apr 21, 2009 | 4.673 | 4.967 | 4.671 | 4.936 | 10,835,604 | +0.21(+4.43%) |
Apr 20, 2009 | 4.880 | 4.898 | 4.696 | 4.727 | 9,777,968 | -0.20(-3.98%) |
Apr 17, 2009 | 5.034 | 5.034 | 4.887 | 4.923 | 13,168,712 | -0.11(-2.21%) |
Apr 16, 2009 | 5.027 | 5.107 | 4.875 | 5.034 | 24,375,948 | +0.17(+3.39%) |
Apr 15, 2009 | 4.933 | 4.944 | 4.454 | 4.869 | 29,263,090 | +0.09(+1.99%) |
Apr 14, 2009 | 4.821 | 4.859 | 4.740 | 4.774 | 10,238,036 | -0.03(-0.54%) |
Apr 13, 2009 | 4.769 | 4.897 | 4.713 | 4.800 | 13,088,676 | +0.15(+3.23%) |
Apr 09, 2009 | 4.503 | 4.665 | 4.403 | 4.650 | 13,241,253 | +0.16(+3.53%) |
Apr 08, 2009 | 4.599 | 4.630 | 4.432 | 4.491 | 10,172,886 | -0.06(-1.40%) |
Apr 07, 2009 | 4.627 | 4.643 | 4.527 | 4.555 | 8,317,448 | -0.12(-2.55%) |
Apr 06, 2009 | 4.527 | 4.696 | 4.460 | 4.674 | 13,904,001 | +0.22(+4.92%) |
Apr 03, 2009 | 4.405 | 4.473 | 4.344 | 4.455 | 7,621,586 | +0.10(+2.25%) |
Apr 02, 2009 | 4.459 | 4.544 | 4.323 | 4.357 | 15,748,346 | +0.03(+0.79%) |