Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.741 | 5.822 | 5.690 | 5.707 | 11,145,512 | -0.07(-1.25%) |
Jun 29, 2009 | 5.741 | 5.801 | 5.681 | 5.779 | 6,506,368 | +0.03(+0.48%) |
Jun 26, 2009 | 5.741 | 5.855 | 5.726 | 5.752 | 10,118,327 | -0.03(-0.54%) |
Jun 25, 2009 | 5.734 | 5.798 | 5.617 | 5.783 | 6,634,006 | +0.12(+2.03%) |
Jun 24, 2009 | 5.595 | 5.753 | 5.583 | 5.667 | 9,276,747 | +0.10(+1.86%) |
Jun 23, 2009 | 5.612 | 5.641 | 5.519 | 5.564 | 8,797,485 | +0.03(+0.53%) |
Jun 22, 2009 | 5.645 | 5.659 | 5.504 | 5.535 | 13,392,293 | -0.20(-3.48%) |
Jun 19, 2009 | 5.872 | 5.872 | 5.705 | 5.734 | 14,516,044 | -0.07(-1.19%) |
Jun 18, 2009 | 5.784 | 5.875 | 5.678 | 5.803 | 10,312,773 | +0.01(+0.15%) |
Jun 17, 2009 | 5.764 | 5.901 | 5.743 | 5.795 | 10,689,185 | +0.06(+0.99%) |
Jun 16, 2009 | 5.848 | 5.850 | 5.709 | 5.738 | 9,919,173 | -0.01(-0.24%) |
Jun 15, 2009 | 5.930 | 5.930 | 5.684 | 5.752 | 11,422,998 | -0.22(-3.74%) |
Jun 12, 2009 | 6.090 | 6.101 | 5.893 | 5.975 | 8,842,734 | -0.17(-2.83%) |
Jun 11, 2009 | 6.194 | 6.223 | 6.090 | 6.149 | 9,793,998 | -0.02(-0.36%) |
Jun 10, 2009 | 6.135 | 6.214 | 6.032 | 6.171 | 14,059,223 | +0.04(+0.70%) |
Jun 09, 2009 | 6.001 | 6.166 | 5.949 | 6.128 | 14,587,094 | +0.17(+2.86%) |
Jun 08, 2009 | 5.908 | 6.017 | 5.839 | 5.958 | 9,355,917 | +0.08(+1.29%) |
Jun 05, 2009 | 6.068 | 6.068 | 5.843 | 5.882 | 10,277,056 | -0.08(-1.33%) |
Jun 04, 2009 | 6.111 | 6.115 | 5.891 | 5.961 | 9,736,183 | -0.11(-1.87%) |
Jun 03, 2009 | 6.194 | 6.111 | 5.948 | 6.075 | 9,375,388 | -0.12(-1.92%) |
Jun 02, 2009 | 6.194 | 6.250 | 6.151 | 6.194 | 11,800,643 | -0.03(-0.47%) |
Jun 01, 2009 | 5.862 | 6.278 | 5.860 | 6.223 | 13,505,383 | +0.51(+8.88%) |
May 29, 2009 | 5.650 | 5.721 | 5.574 | 5.715 | 10,698,444 | +0.06(+1.13%) |
May 28, 2009 | 5.671 | 5.688 | 5.459 | 5.652 | 8,310,754 | +0.01(+0.24%) |
May 27, 2009 | 5.846 | 5.851 | 5.610 | 5.638 | 9,295,428 | -0.24(-4.10%) |
May 26, 2009 | 5.518 | 5.901 | 5.468 | 5.879 | 10,867,728 | +0.33(+5.89%) |
May 22, 2009 | 5.557 | 5.635 | 5.426 | 5.552 | 7,643,429 | +0.02(+0.37%) |
May 21, 2009 | 5.664 | 5.678 | 5.478 | 5.531 | 9,643,203 | -0.16(-2.75%) |
May 20, 2009 | 5.857 | 5.903 | 5.660 | 5.688 | 9,681,210 | -0.08(-1.43%) |
May 19, 2009 | 5.851 | 5.925 | 5.745 | 5.770 | 11,867,752 | -0.13(-2.24%) |
May 18, 2009 | 5.795 | 5.905 | 5.717 | 5.903 | 6,940,142 | +0.12(+2.14%) |
May 15, 2009 | 5.662 | 5.829 | 5.647 | 5.779 | 10,146,941 | +0.11(+1.88%) |
May 14, 2009 | 5.715 | 5.834 | 5.643 | 5.672 | 9,685,843 | -0.07(-1.14%) |
May 13, 2009 | 5.977 | 6.001 | 5.726 | 5.738 | 9,596,757 | -0.36(-5.95%) |
May 12, 2009 | 6.139 | 6.190 | 5.975 | 6.101 | 7,651,287 | -0.00(-0.06%) |
May 11, 2009 | 6.092 | 6.249 | 6.082 | 6.104 | 6,130,838 | -0.20(-3.11%) |
May 08, 2009 | 6.384 | 6.384 | 6.151 | 6.300 | 9,676,316 | +0.10(+1.58%) |
May 07, 2009 | 6.271 | 6.397 | 6.121 | 6.202 | 14,828,846 | -0.00(-0.06%) |
May 06, 2009 | 6.550 | 6.722 | 6.182 | 6.206 | 12,801,312 | -0.17(-2.59%) |
May 05, 2009 | 6.503 | 6.564 | 6.331 | 6.371 | 15,723,829 | -0.29(-4.41%) |
May 04, 2009 | 6.615 | 6.674 | 6.445 | 6.665 | 9,271,284 | +0.20(+3.14%) |
May 01, 2009 | 6.548 | 6.674 | 6.392 | 6.462 | 7,900,433 | -0.14(-2.09%) |
Apr 30, 2009 | 6.509 | 6.937 | 6.509 | 6.600 | 11,480,686 | +0.02(+0.31%) |
Apr 29, 2009 | 6.318 | 6.686 | 6.306 | 6.579 | 9,711,196 | +0.30(+4.77%) |
Apr 28, 2009 | 6.321 | 6.383 | 6.214 | 6.280 | 5,758,866 | -0.05(-0.79%) |
Apr 27, 2009 | 6.337 | 6.469 | 6.257 | 6.330 | 9,229,342 | -0.10(-1.50%) |
Apr 24, 2009 | 6.089 | 6.454 | 6.027 | 6.426 | 15,169,396 | +0.34(+5.63%) |
Apr 23, 2009 | 6.078 | 6.115 | 5.915 | 6.084 | 13,064,837 | -0.05(-0.76%) |
Apr 22, 2009 | 6.004 | 6.271 | 5.979 | 6.130 | 14,182,613 | +0.07(+1.16%) |
Apr 21, 2009 | 5.891 | 6.089 | 5.869 | 6.060 | 9,054,919 | +0.14(+2.32%) |
Apr 20, 2009 | 6.022 | 6.023 | 5.903 | 5.922 | 9,476,139 | -0.21(-3.45%) |
Apr 17, 2009 | 6.152 | 6.199 | 6.066 | 6.134 | 11,885,608 | -0.02(-0.31%) |
Apr 16, 2009 | 6.146 | 6.175 | 5.965 | 6.152 | 10,410,350 | +0.09(+1.42%) |
Apr 15, 2009 | 5.936 | 6.089 | 5.917 | 6.066 | 10,758,050 | +0.05(+0.86%) |
Apr 14, 2009 | 6.376 | 6.426 | 5.965 | 6.015 | 27,923,180 | -0.55(-8.43%) |
Apr 13, 2009 | 6.548 | 6.658 | 6.350 | 6.569 | 12,076,741 | -0.04(-0.65%) |
Apr 09, 2009 | 6.340 | 6.632 | 6.304 | 6.612 | 17,593,430 | +0.36(+5.84%) |
Apr 08, 2009 | 6.197 | 6.292 | 6.056 | 6.247 | 11,529,724 | +0.08(+1.28%) |
Apr 07, 2009 | 6.366 | 6.416 | 6.106 | 6.168 | 12,893,263 | -0.25(-3.86%) |
Apr 06, 2009 | 6.280 | 6.423 | 6.226 | 6.416 | 11,841,783 | +0.05(+0.78%) |
Apr 03, 2009 | 6.077 | 6.366 | 6.066 | 6.366 | 14,437,624 | +0.24(+3.87%) |
Apr 02, 2009 | 5.779 | 6.192 | 5.762 | 6.128 | 15,458,397 | +0.46(+8.17%) |