Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.600 | 6.645 | 6.450 | 6.515 | 1,391,262 | -0.10(-1.51%) |
Jun 29, 2009 | 6.710 | 6.720 | 6.493 | 6.615 | 1,346,692 | -0.09(-1.34%) |
Jun 26, 2009 | 6.400 | 6.765 | 6.400 | 6.705 | 9,188,092 | +0.33(+5.18%) |
Jun 25, 2009 | 6.270 | 6.390 | 6.070 | 6.375 | 2,041,166 | +0.20(+3.16%) |
Jun 24, 2009 | 6.100 | 6.275 | 6.100 | 6.180 | 1,469,794 | +0.08(+1.39%) |
Jun 23, 2009 | 6.335 | 6.454 | 6.050 | 6.095 | 1,446,636 | -0.24(-3.79%) |
Jun 22, 2009 | 6.600 | 6.600 | 6.315 | 6.335 | 2,738,882 | -0.38(-5.59%) |
Jun 19, 2009 | 6.755 | 6.985 | 6.650 | 6.710 | 3,182,544 | +0.09(+1.44%) |
Jun 18, 2009 | 6.580 | 6.750 | 6.380 | 6.615 | 2,763,998 | +0.04(+0.68%) |
Jun 17, 2009 | 6.545 | 6.715 | 6.170 | 6.570 | 3,144,888 | +0.08(+1.15%) |
Jun 16, 2009 | 6.900 | 6.995 | 6.405 | 6.495 | 1,800,842 | -0.42(-6.07%) |
Jun 15, 2009 | 7.015 | 7.035 | 6.700 | 6.915 | 2,027,634 | -0.20(-2.81%) |
Jun 12, 2009 | 7.085 | 7.145 | 6.815 | 7.115 | 4,393,882 | +0.45(+6.67%) |
Jun 11, 2009 | 6.920 | 7.375 | 6.510 | 6.670 | 9,788,382 | -0.94(-12.35%) |
Jun 10, 2009 | 7.345 | 7.700 | 7.345 | 7.610 | 2,975,544 | +0.37(+5.11%) |
Jun 09, 2009 | 6.925 | 7.340 | 6.925 | 7.240 | 1,613,444 | +0.36(+5.16%) |
Jun 08, 2009 | 6.850 | 6.978 | 6.735 | 6.885 | 1,932,700 | -0.10(-1.43%) |
Jun 05, 2009 | 7.120 | 7.175 | 6.750 | 6.985 | 1,208,210 | -0.05(-0.78%) |
Jun 04, 2009 | 6.830 | 7.115 | 6.685 | 7.040 | 1,153,906 | +0.34(+5.07%) |
Jun 03, 2009 | 6.900 | 6.955 | 6.545 | 6.700 | 1,491,628 | -0.33(-4.69%) |
Jun 02, 2009 | 7.075 | 7.230 | 6.875 | 7.030 | 947,464 | -0.18(-2.50%) |
Jun 01, 2009 | 6.510 | 7.390 | 6.510 | 7.210 | 4,369,960 | +0.89(+14.17%) |
May 29, 2009 | 6.110 | 6.315 | 6.080 | 6.315 | 1,954,700 | +0.32(+5.34%) |
May 28, 2009 | 6.190 | 6.280 | 5.865 | 5.995 | 1,330,950 | -0.14(-2.36%) |
May 27, 2009 | 6.125 | 6.340 | 6.110 | 6.140 | 2,170,490 | +0.14(+2.33%) |
May 26, 2009 | 5.610 | 6.035 | 5.610 | 6.000 | 1,641,010 | +0.35(+6.24%) |
May 22, 2009 | 5.750 | 5.965 | 5.620 | 5.647 | 649,264 | -0.04(-0.75%) |
May 21, 2009 | 5.975 | 6.000 | 5.535 | 5.690 | 4,495,648 | -0.32(-5.40%) |
May 20, 2009 | 6.490 | 6.490 | 5.950 | 6.015 | 2,326,582 | -0.41(-6.31%) |
May 19, 2009 | 6.495 | 6.600 | 6.354 | 6.420 | 1,858,088 | -0.03(-0.39%) |
May 18, 2009 | 6.145 | 6.445 | 6.080 | 6.445 | 918,682 | +0.37(+6.09%) |
May 15, 2009 | 6.300 | 6.355 | 6.005 | 6.075 | 1,085,350 | -0.16(-2.57%) |
May 14, 2009 | 5.990 | 6.490 | 5.875 | 6.235 | 1,192,394 | +0.35(+5.86%) |
May 13, 2009 | 6.125 | 6.220 | 5.880 | 5.890 | 1,881,020 | -0.40(-6.28%) |
May 12, 2009 | 6.900 | 7.000 | 6.170 | 6.285 | 2,265,758 | -0.58(-8.38%) |
May 11, 2009 | 7.225 | 7.237 | 6.840 | 6.860 | 1,102,532 | -0.54(-7.30%) |
May 08, 2009 | 7.280 | 7.460 | 7.200 | 7.400 | 950,224 | +0.23(+3.14%) |
May 07, 2009 | 7.630 | 7.820 | 7.125 | 7.175 | 1,388,232 | -0.41(-5.41%) |
May 06, 2009 | 7.565 | 7.685 | 7.302 | 7.585 | 1,000,094 | +0.08(+1.13%) |
May 05, 2009 | 7.400 | 7.605 | 7.335 | 7.500 | 1,709,926 | +0.04(+0.47%) |
May 04, 2009 | 7.380 | 7.475 | 7.015 | 7.465 | 1,668,580 | +0.44(+6.26%) |
May 01, 2009 | 7.005 | 7.135 | 6.875 | 7.025 | 1,732,086 | +0.05(+0.72%) |
Apr 30, 2009 | 7.295 | 7.470 | 6.965 | 6.975 | 1,564,542 | -0.26(-3.59%) |
Apr 29, 2009 | 7.275 | 7.485 | 7.140 | 7.235 | 1,988,296 | +0.01(+0.14%) |
Apr 28, 2009 | 6.985 | 7.395 | 6.955 | 7.225 | 1,517,206 | +0.10(+1.40%) |
Apr 27, 2009 | 6.980 | 7.180 | 6.820 | 7.125 | 2,215,418 | -0.05(-0.70%) |
Apr 24, 2009 | 6.895 | 7.400 | 6.760 | 7.175 | 3,048,792 | +0.33(+4.82%) |
Apr 23, 2009 | 6.820 | 6.940 | 6.575 | 6.845 | 1,731,388 | +0.08(+1.18%) |
Apr 22, 2009 | 6.675 | 7.275 | 6.625 | 6.765 | 2,725,992 | -0.03(-0.44%) |
Apr 21, 2009 | 6.195 | 6.845 | 6.135 | 6.795 | 3,272,912 | +0.55(+8.89%) |
Apr 20, 2009 | 7.030 | 7.040 | 6.100 | 6.240 | 2,491,174 | -0.89(-12.48%) |
Apr 17, 2009 | 6.600 | 7.135 | 6.485 | 7.130 | 3,405,788 | +0.54(+8.19%) |
Apr 16, 2009 | 6.195 | 6.665 | 6.175 | 6.590 | 2,568,570 | +0.42(+6.89%) |
Apr 15, 2009 | 6.090 | 6.390 | 5.990 | 6.165 | 2,788,366 | -0.04(-0.56%) |
Apr 14, 2009 | 5.870 | 6.375 | 5.640 | 6.200 | 2,293,988 | +0.31(+5.17%) |
Apr 13, 2009 | 5.810 | 6.005 | 5.650 | 5.895 | 2,747,700 | +0.47(+8.76%) |
Apr 09, 2009 | 5.000 | 5.570 | 4.990 | 5.420 | 1,294,276 | +0.55(+11.41%) |
Apr 08, 2009 | 4.540 | 5.240 | 4.495 | 4.865 | 2,003,620 | +0.31(+6.81%) |
Apr 07, 2009 | 4.830 | 4.875 | 4.495 | 4.555 | 1,027,940 | -0.38(-7.70%) |
Apr 06, 2009 | 5.060 | 5.060 | 4.860 | 4.935 | 603,764 | -0.17(-3.24%) |
Apr 03, 2009 | 4.775 | 5.225 | 4.775 | 5.100 | 986,042 | +0.08(+1.69%) |
Apr 02, 2009 | 4.835 | 5.040 | 4.705 | 5.015 | 2,048,936 | +0.35(+7.50%) |