Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.263 | 6.282 | 5.970 | 6.036 | 14,467,064 | -0.25(-3.91%) |
Jun 29, 2009 | 6.424 | 6.471 | 6.206 | 6.282 | 13,266,279 | -0.12(-1.92%) |
Jun 26, 2009 | 6.414 | 6.438 | 6.131 | 6.405 | 17,318,328 | +0.01(+0.15%) |
Jun 25, 2009 | 6.263 | 6.424 | 6.216 | 6.395 | 27,125,316 | +0.08(+1.20%) |
Jun 24, 2009 | 6.018 | 6.452 | 5.951 | 6.320 | 50,849,208 | +0.80(+14.55%) |
Jun 23, 2009 | 5.621 | 5.744 | 5.205 | 5.517 | 24,376,638 | -0.08(-1.35%) |
Jun 22, 2009 | 6.065 | 6.074 | 5.564 | 5.592 | 22,062,088 | -0.61(-9.89%) |
Jun 19, 2009 | 6.112 | 6.282 | 6.027 | 6.206 | 18,242,720 | +0.19(+3.14%) |
Jun 18, 2009 | 6.121 | 6.206 | 5.857 | 6.018 | 17,589,948 | -0.08(-1.24%) |
Jun 17, 2009 | 6.301 | 6.329 | 5.838 | 6.093 | 23,140,528 | -0.19(-3.01%) |
Jun 16, 2009 | 6.282 | 6.584 | 6.140 | 6.282 | 24,983,528 | +0.11(+1.84%) |
Jun 15, 2009 | 6.575 | 6.603 | 6.140 | 6.169 | 23,443,196 | -0.57(-8.42%) |
Jun 12, 2009 | 6.679 | 6.754 | 6.339 | 6.735 | 19,062,698 | +0.14(+2.15%) |
Jun 11, 2009 | 6.726 | 6.820 | 6.556 | 6.594 | 19,964,868 | -0.06(-0.85%) |
Jun 10, 2009 | 7.000 | 7.009 | 6.565 | 6.650 | 28,442,740 | -0.10(-1.54%) |
Jun 09, 2009 | 6.858 | 6.896 | 6.698 | 6.754 | 16,698,339 | -0.15(-2.19%) |
Jun 08, 2009 | 6.896 | 6.981 | 6.802 | 6.905 | 18,423,820 | -0.20(-2.79%) |
Jun 05, 2009 | 7.302 | 7.321 | 6.905 | 7.104 | 22,558,248 | -0.01(-0.13%) |
Jun 04, 2009 | 7.161 | 7.274 | 6.839 | 7.113 | 26,771,934 | +0.04(+0.53%) |
Jun 03, 2009 | 7.349 | 7.349 | 6.943 | 7.076 | 20,374,168 | -0.41(-5.43%) |
Jun 02, 2009 | 7.812 | 7.841 | 7.340 | 7.482 | 30,823,144 | -0.42(-5.26%) |
Jun 01, 2009 | 7.321 | 7.935 | 7.217 | 7.897 | 43,175,964 | +0.85(+12.06%) |
May 29, 2009 | 6.839 | 7.104 | 6.707 | 7.047 | 30,105,114 | +0.30(+4.48%) |
May 28, 2009 | 6.991 | 7.076 | 6.565 | 6.745 | 23,814,538 | -0.09(-1.38%) |
May 27, 2009 | 7.000 | 7.161 | 6.622 | 6.839 | 45,706,764 | +0.09(+1.40%) |
May 26, 2009 | 6.934 | 7.302 | 6.688 | 6.745 | 44,011,768 | -0.43(-5.93%) |
May 22, 2009 | 7.482 | 7.520 | 6.811 | 7.170 | 38,870,996 | -0.19(-2.57%) |
May 21, 2009 | 7.510 | 7.718 | 7.227 | 7.359 | 26,111,468 | -0.36(-4.65%) |
May 20, 2009 | 8.162 | 8.294 | 7.633 | 7.718 | 31,012,850 | -0.16(-2.04%) |
May 19, 2009 | 8.370 | 8.568 | 7.841 | 7.878 | 43,249,756 | -0.38(-4.58%) |
May 18, 2009 | 7.793 | 8.285 | 7.557 | 8.256 | 55,458,324 | +1.01(+13.95%) |
May 15, 2009 | 7.548 | 8.030 | 7.113 | 7.246 | 55,627,200 | -0.09(-1.16%) |
May 14, 2009 | 7.302 | 8.313 | 6.849 | 7.331 | 144,650,976 | -0.89(-10.80%) |
May 13, 2009 | 10.23 | 10.40 | 7.860 | 8.219 | 62,146,308 | -3.50(-29.84%) |
May 12, 2009 | 12.72 | 13.02 | 10.86 | 11.71 | 24,801,178 | -0.66(-5.34%) |
May 11, 2009 | 11.58 | 12.72 | 10.96 | 12.38 | 22,827,664 | +0.49(+4.13%) |
May 08, 2009 | 11.00 | 12.04 | 10.68 | 11.88 | 21,458,036 | +0.97(+8.92%) |
May 07, 2009 | 11.73 | 11.79 | 10.34 | 10.91 | 20,797,756 | -0.22(-1.95%) |
May 06, 2009 | 12.75 | 13.23 | 10.56 | 11.13 | 48,508,856 | -0.96(-7.97%) |
May 05, 2009 | 10.45 | 12.85 | 10.16 | 12.09 | 80,872,328 | +3.17(+35.59%) |
May 04, 2009 | 7.737 | 8.974 | 7.652 | 8.918 | 35,175,624 | +1.49(+20.10%) |
May 01, 2009 | 7.878 | 7.973 | 7.179 | 7.425 | 26,676,776 | -0.49(-6.21%) |
Apr 30, 2009 | 8.275 | 9.390 | 7.463 | 7.916 | 77,126,624 | +2.08(+35.60%) |
Apr 29, 2009 | 5.762 | 5.933 | 5.668 | 5.838 | 15,108,890 | +0.36(+6.55%) |
Apr 28, 2009 | 5.016 | 5.857 | 4.950 | 5.479 | 23,249,934 | +0.27(+5.26%) |
Apr 27, 2009 | 5.479 | 5.574 | 5.167 | 5.205 | 11,988,252 | -0.54(-9.38%) |
Apr 24, 2009 | 5.517 | 5.933 | 5.441 | 5.744 | 21,950,916 | +0.34(+6.29%) |
Apr 23, 2009 | 5.356 | 5.706 | 5.196 | 5.403 | 14,703,603 | +0.19(+3.62%) |
Apr 22, 2009 | 5.167 | 5.545 | 5.016 | 5.215 | 16,022,200 | +0.13(+2.60%) |
Apr 21, 2009 | 4.421 | 5.139 | 4.251 | 5.082 | 13,459,230 | +0.34(+7.17%) |
Apr 20, 2009 | 5.611 | 5.611 | 4.723 | 4.742 | 18,356,572 | -1.21(-20.32%) |
Apr 17, 2009 | 4.827 | 6.471 | 4.544 | 5.951 | 58,902,276 | +0.38(+6.78%) |
Apr 16, 2009 | 6.339 | 6.414 | 5.479 | 5.574 | 17,185,478 | -0.46(-7.67%) |
Apr 15, 2009 | 6.537 | 6.792 | 5.762 | 6.036 | 19,520,708 | -0.20(-3.18%) |
Apr 14, 2009 | 6.282 | 7.151 | 6.131 | 6.235 | 27,060,188 | +0.33(+5.60%) |
Apr 13, 2009 | 5.659 | 5.980 | 5.309 | 5.904 | 26,387,684 | +0.90(+17.92%) |
Apr 09, 2009 | 4.638 | 5.035 | 4.468 | 5.007 | 19,191,388 | +0.52(+11.58%) |
Apr 08, 2009 | 4.487 | 4.704 | 4.185 | 4.487 | 13,344,675 | +0.28(+6.74%) |
Apr 07, 2009 | 5.111 | 5.337 | 4.090 | 4.204 | 38,258,636 | -1.02(-19.53%) |
Apr 06, 2009 | 4.676 | 6.329 | 4.582 | 5.224 | 58,799,596 | +0.83(+18.92%) |
Apr 03, 2009 | 3.212 | 4.412 | 3.051 | 4.393 | 37,843,700 | +1.43(+48.09%) |
Apr 02, 2009 | 3.117 | 3.429 | 2.655 | 2.966 | 27,994,690 | +0.48(+19.39%) |