Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.004 | 8.144 | 7.682 | 8.123 | 19,187,496 | +0.10(+1.31%) |
Jun 29, 2009 | 7.661 | 8.032 | 7.556 | 8.018 | 13,129,691 | +0.41(+5.43%) |
Jun 26, 2009 | 7.724 | 7.738 | 7.423 | 7.605 | 12,921,586 | -0.17(-2.25%) |
Jun 25, 2009 | 7.570 | 7.808 | 7.532 | 7.780 | 19,346,216 | +0.38(+5.10%) |
Jun 24, 2009 | 7.095 | 7.451 | 7.067 | 7.402 | 29,744,484 | +0.66(+9.86%) |
Jun 23, 2009 | 6.395 | 6.766 | 6.395 | 6.738 | 13,584,254 | +0.33(+5.13%) |
Jun 22, 2009 | 6.717 | 6.787 | 6.318 | 6.409 | 11,979,194 | -0.41(-6.05%) |
Jun 19, 2009 | 6.787 | 7.032 | 6.780 | 6.822 | 9,764,231 | +0.10(+1.46%) |
Jun 18, 2009 | 6.773 | 6.948 | 6.682 | 6.724 | 10,819,692 | -0.06(-0.83%) |
Jun 17, 2009 | 6.976 | 7.032 | 6.745 | 6.780 | 9,149,738 | -0.20(-2.91%) |
Jun 16, 2009 | 7.095 | 7.256 | 6.895 | 6.983 | 8,228,756 | -0.07(-0.99%) |
Jun 15, 2009 | 7.458 | 7.458 | 6.913 | 7.053 | 11,040,519 | -0.43(-5.71%) |
Jun 12, 2009 | 7.249 | 7.549 | 7.144 | 7.479 | 10,673,151 | +0.19(+2.59%) |
Jun 11, 2009 | 7.116 | 7.493 | 7.109 | 7.291 | 10,327,723 | +0.21(+2.96%) |
Jun 10, 2009 | 7.123 | 7.221 | 6.927 | 7.081 | 9,897,485 | +0.03(+0.50%) |
Jun 09, 2009 | 7.207 | 7.291 | 6.951 | 7.046 | 9,617,238 | -0.12(-1.66%) |
Jun 08, 2009 | 7.130 | 7.235 | 7.067 | 7.165 | 7,578,417 | -0.05(-0.68%) |
Jun 05, 2009 | 7.486 | 7.500 | 7.179 | 7.214 | 10,140,542 | -0.08(-1.15%) |
Jun 04, 2009 | 7.081 | 7.388 | 7.039 | 7.298 | 12,182,464 | +0.28(+3.99%) |
Jun 03, 2009 | 7.277 | 7.340 | 6.923 | 7.018 | 10,491,626 | -0.34(-4.66%) |
Jun 02, 2009 | 7.458 | 7.507 | 7.312 | 7.361 | 10,568,447 | -0.11(-1.50%) |
Jun 01, 2009 | 7.130 | 7.514 | 7.109 | 7.472 | 16,196,430 | +0.48(+6.91%) |
May 29, 2009 | 6.696 | 7.004 | 6.549 | 6.990 | 16,848,082 | +0.34(+5.05%) |
May 28, 2009 | 6.290 | 6.710 | 6.234 | 6.654 | 14,814,251 | +0.45(+7.22%) |
May 27, 2009 | 6.304 | 6.472 | 6.185 | 6.206 | 19,787,086 | -0.08(-1.33%) |
May 26, 2009 | 6.066 | 6.311 | 5.968 | 6.290 | 10,972,814 | +0.26(+4.29%) |
May 22, 2009 | 6.010 | 6.227 | 5.954 | 6.031 | 10,001,945 | -0.04(-0.69%) |
May 21, 2009 | 6.108 | 6.276 | 5.975 | 6.073 | 8,362,665 | -0.13(-2.03%) |
May 20, 2009 | 6.619 | 6.822 | 6.164 | 6.199 | 18,936,756 | -0.48(-7.23%) |
May 19, 2009 | 6.374 | 6.731 | 6.304 | 6.682 | 13,573,947 | +0.37(+5.88%) |
May 18, 2009 | 6.066 | 6.346 | 6.059 | 6.311 | 13,261,881 | +0.33(+5.50%) |
May 15, 2009 | 6.325 | 6.416 | 5.898 | 5.982 | 11,485,014 | -0.42(-6.56%) |
May 14, 2009 | 5.856 | 6.437 | 5.842 | 6.402 | 16,800,924 | +0.55(+9.32%) |
May 13, 2009 | 6.185 | 6.234 | 5.835 | 5.856 | 10,048,476 | -0.43(-6.90%) |
May 12, 2009 | 6.325 | 6.367 | 6.136 | 6.290 | 7,313,038 | -0.02(-0.33%) |
May 11, 2009 | 6.633 | 6.647 | 6.304 | 6.311 | 13,172,388 | -0.42(-6.24%) |
May 08, 2009 | 5.870 | 6.801 | 5.786 | 6.731 | 28,097,386 | +1.04(+18.18%) |
May 07, 2009 | 5.828 | 5.975 | 5.632 | 5.695 | 11,769,382 | -0.06(-1.09%) |
May 06, 2009 | 5.800 | 5.947 | 5.727 | 5.758 | 9,367,771 | +0.01(+0.12%) |
May 05, 2009 | 5.611 | 5.765 | 5.604 | 5.751 | 9,876,587 | +0.08(+1.36%) |
May 04, 2009 | 5.569 | 5.744 | 5.569 | 5.674 | 21,494,956 | +0.27(+4.92%) |
May 01, 2009 | 4.961 | 5.422 | 4.912 | 5.408 | 14,302,106 | +0.46(+9.34%) |
Apr 30, 2009 | 4.800 | 5.080 | 4.758 | 4.947 | 22,575,184 | +0.21(+4.43%) |
Apr 29, 2009 | 4.639 | 4.758 | 4.597 | 4.737 | 11,208,360 | +0.13(+2.89%) |
Apr 28, 2009 | 4.562 | 4.688 | 4.429 | 4.604 | 11,491,789 | +0.02(+0.46%) |
Apr 27, 2009 | 4.758 | 4.842 | 4.555 | 4.583 | 12,429,884 | -0.26(-5.35%) |
Apr 24, 2009 | 4.751 | 4.891 | 4.688 | 4.842 | 9,385,919 | +0.16(+3.44%) |
Apr 23, 2009 | 4.660 | 4.779 | 4.660 | 4.681 | 10,310,239 | -0.01(-0.15%) |
Apr 22, 2009 | 4.723 | 4.786 | 4.660 | 4.688 | 11,307,018 | -0.11(-2.33%) |
Apr 21, 2009 | 4.653 | 4.863 | 4.653 | 4.800 | 12,665,255 | +0.21(+4.57%) |
Apr 20, 2009 | 4.772 | 4.821 | 4.555 | 4.590 | 16,221,470 | -0.27(-5.61%) |
Apr 17, 2009 | 4.758 | 4.877 | 4.688 | 4.863 | 12,067,466 | +0.14(+2.96%) |
Apr 16, 2009 | 4.646 | 4.793 | 4.562 | 4.723 | 13,002,423 | +0.14(+3.05%) |
Apr 15, 2009 | 4.541 | 4.674 | 4.534 | 4.583 | 7,281,977 | +0.02(+0.46%) |
Apr 14, 2009 | 4.534 | 4.681 | 4.492 | 4.562 | 11,137,542 | +0.01(+0.15%) |
Apr 13, 2009 | 4.716 | 4.716 | 4.506 | 4.555 | 9,888,715 | -0.17(-3.70%) |
Apr 09, 2009 | 4.611 | 4.828 | 4.541 | 4.730 | 14,664,925 | +0.22(+4.81%) |
Apr 08, 2009 | 4.310 | 4.548 | 4.233 | 4.513 | 13,168,978 | +0.23(+5.39%) |
Apr 07, 2009 | 4.317 | 4.380 | 4.198 | 4.282 | 9,032,879 | -0.11(-2.55%) |
Apr 06, 2009 | 4.331 | 4.464 | 4.275 | 4.394 | 9,480,181 | +0.01(+0.16%) |
Apr 03, 2009 | 4.373 | 4.408 | 4.254 | 4.387 | 10,665,743 | +0.01(+0.16%) |
Apr 02, 2009 | 4.275 | 4.429 | 4.163 | 4.380 | 18,043,626 | +0.24(+5.74%) |