Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.398 | 6.604 | 6.270 | 6.369 | 1,215,291 | +0.00(+0.00%) |
Jun 29, 2009 | 6.476 | 6.526 | 6.055 | 6.369 | 1,465,064 | -0.12(-1.82%) |
Jun 26, 2009 | 6.153 | 6.751 | 5.947 | 6.486 | 7,001,707 | +0.30(+4.92%) |
Jun 25, 2009 | 5.888 | 6.192 | 5.888 | 6.182 | 1,303,093 | +0.28(+4.83%) |
Jun 24, 2009 | 5.682 | 6.104 | 5.682 | 5.898 | 1,261,812 | +0.26(+4.52%) |
Jun 23, 2009 | 5.770 | 6.005 | 5.593 | 5.642 | 942,876 | -0.08(-1.37%) |
Jun 22, 2009 | 5.986 | 6.025 | 5.662 | 5.721 | 1,172,414 | -0.31(-5.20%) |
Jun 19, 2009 | 6.251 | 6.300 | 6.015 | 6.035 | 793,600 | -0.09(-1.44%) |
Jun 18, 2009 | 6.280 | 6.369 | 5.996 | 6.123 | 972,090 | -0.16(-2.50%) |
Jun 17, 2009 | 6.162 | 6.447 | 6.074 | 6.280 | 1,582,089 | +0.17(+2.73%) |
Jun 16, 2009 | 6.192 | 6.535 | 5.829 | 6.113 | 1,384,771 | -0.21(-3.26%) |
Jun 15, 2009 | 6.614 | 6.633 | 6.143 | 6.319 | 1,380,574 | -0.35(-5.29%) |
Jun 12, 2009 | 6.604 | 6.751 | 6.555 | 6.673 | 1,026,509 | +0.00(+0.00%) |
Jun 11, 2009 | 6.545 | 6.722 | 6.447 | 6.673 | 1,250,656 | +0.13(+1.95%) |
Jun 10, 2009 | 6.771 | 6.771 | 6.369 | 6.545 | 847,058 | -0.15(-2.20%) |
Jun 09, 2009 | 6.476 | 6.761 | 6.388 | 6.692 | 1,357,827 | +0.22(+3.33%) |
Jun 08, 2009 | 6.319 | 6.565 | 6.232 | 6.476 | 1,786,787 | +0.18(+2.80%) |
Jun 05, 2009 | 5.888 | 6.432 | 5.839 | 6.300 | 1,769,134 | +0.52(+9.00%) |
Jun 04, 2009 | 5.338 | 5.888 | 5.309 | 5.780 | 1,632,773 | +0.45(+8.47%) |
Jun 03, 2009 | 5.142 | 5.476 | 4.867 | 5.328 | 1,948,262 | +0.09(+1.69%) |
Jun 02, 2009 | 5.201 | 5.495 | 5.093 | 5.240 | 1,894,890 | +0.19(+3.69%) |
Jun 01, 2009 | 4.730 | 5.201 | 4.730 | 5.054 | 1,491,443 | +0.39(+8.42%) |
May 29, 2009 | 4.632 | 4.808 | 4.612 | 4.661 | 744,692 | +0.05(+1.06%) |
May 28, 2009 | 4.798 | 4.848 | 4.592 | 4.612 | 814,759 | -0.13(-2.69%) |
May 27, 2009 | 4.857 | 5.034 | 4.720 | 4.740 | 624,017 | -0.13(-2.62%) |
May 26, 2009 | 4.887 | 5.014 | 4.759 | 4.867 | 963,830 | -0.02(-0.40%) |
May 22, 2009 | 5.005 | 5.054 | 4.867 | 4.887 | 495,438 | -0.11(-2.16%) |
May 21, 2009 | 5.093 | 5.152 | 4.906 | 4.995 | 855,976 | -0.14(-2.68%) |
May 20, 2009 | 5.034 | 5.270 | 5.005 | 5.132 | 1,840,906 | +0.18(+3.56%) |
May 19, 2009 | 5.191 | 5.250 | 4.916 | 4.955 | 1,105,087 | -0.18(-3.44%) |
May 18, 2009 | 5.103 | 5.181 | 4.926 | 5.132 | 789,207 | +0.09(+1.75%) |
May 15, 2009 | 4.897 | 5.181 | 4.867 | 5.044 | 856,220 | +0.16(+3.21%) |
May 14, 2009 | 4.955 | 5.063 | 4.740 | 4.887 | 1,625,898 | -0.03(-0.60%) |
May 13, 2009 | 5.436 | 5.456 | 4.906 | 4.916 | 1,736,271 | -0.60(-10.85%) |
May 12, 2009 | 5.780 | 5.848 | 5.377 | 5.515 | 955,569 | -0.22(-3.77%) |
May 11, 2009 | 5.927 | 6.025 | 5.642 | 5.731 | 1,600,832 | -0.36(-5.96%) |
May 08, 2009 | 5.701 | 6.094 | 5.623 | 6.094 | 985,143 | +0.55(+9.91%) |
May 07, 2009 | 6.035 | 6.113 | 5.476 | 5.544 | 1,087,981 | -0.35(-5.99%) |
May 06, 2009 | 5.976 | 6.025 | 5.721 | 5.898 | 837,536 | +0.09(+1.52%) |
May 05, 2009 | 6.025 | 6.133 | 5.750 | 5.809 | 1,212,830 | -0.12(-1.99%) |
May 04, 2009 | 5.898 | 5.927 | 5.848 | 5.927 | 1,619,937 | +0.25(+4.32%) |
May 01, 2009 | 5.907 | 6.055 | 5.642 | 5.682 | 1,134,974 | -0.26(-4.46%) |
Apr 30, 2009 | 5.868 | 6.123 | 5.593 | 5.947 | 2,243,065 | -0.35(-5.61%) |
Apr 29, 2009 | 6.005 | 6.467 | 5.898 | 6.300 | 1,619,658 | +0.30(+5.07%) |
Apr 28, 2009 | 5.829 | 6.153 | 5.701 | 5.996 | 1,236,036 | +0.10(+1.66%) |
Apr 27, 2009 | 5.907 | 6.025 | 5.770 | 5.898 | 1,174,230 | -0.06(-0.99%) |
Apr 24, 2009 | 5.642 | 6.123 | 5.584 | 5.956 | 1,240,796 | +0.35(+6.30%) |
Apr 23, 2009 | 5.593 | 5.706 | 5.417 | 5.603 | 1,443,237 | +0.14(+2.51%) |
Apr 22, 2009 | 4.995 | 5.534 | 4.926 | 5.466 | 1,150,339 | +0.43(+8.58%) |
Apr 21, 2009 | 4.877 | 5.191 | 4.838 | 5.034 | 852,673 | +0.13(+2.60%) |
Apr 20, 2009 | 5.240 | 5.240 | 4.749 | 4.906 | 1,121,527 | -0.46(-8.59%) |
Apr 17, 2009 | 5.103 | 5.436 | 5.103 | 5.368 | 851,283 | +0.28(+5.60%) |
Apr 16, 2009 | 4.955 | 5.171 | 4.867 | 5.083 | 1,082,006 | +0.20(+4.02%) |
Apr 15, 2009 | 4.926 | 5.044 | 4.749 | 4.887 | 658,709 | -0.07(-1.39%) |
Apr 14, 2009 | 4.779 | 5.290 | 4.691 | 4.955 | 1,554,680 | +0.15(+3.06%) |
Apr 13, 2009 | 4.504 | 4.857 | 4.377 | 4.808 | 1,193,470 | +0.22(+4.70%) |
Apr 09, 2009 | 4.494 | 4.592 | 4.170 | 4.592 | 1,122,973 | +0.48(+11.69%) |
Apr 08, 2009 | 3.984 | 4.288 | 3.984 | 4.112 | 641,811 | +0.13(+3.20%) |
Apr 07, 2009 | 4.210 | 4.249 | 3.984 | 3.984 | 1,132,759 | -0.29(-6.88%) |
Apr 06, 2009 | 4.534 | 4.534 | 4.229 | 4.278 | 916,240 | -0.23(-5.01%) |
Apr 03, 2009 | 4.612 | 4.612 | 4.278 | 4.504 | 753,680 | -0.08(-1.71%) |
Apr 02, 2009 | 4.327 | 4.808 | 4.288 | 4.583 | 1,840,362 | +0.37(+8.86%) |