Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.705 | 6.752 | 6.633 | 6.686 | 224,983 | -0.02(-0.30%) |
Jun 29, 2009 | 6.692 | 6.732 | 6.663 | 6.705 | 30,755 | +0.07(+1.10%) |
Jun 26, 2009 | 6.672 | 6.686 | 6.619 | 6.633 | 34,992 | -0.01(-0.20%) |
Jun 25, 2009 | 6.531 | 6.659 | 6.531 | 6.646 | 25,053 | +0.15(+2.35%) |
Jun 24, 2009 | 6.566 | 6.626 | 6.480 | 6.493 | 88,051 | -0.02(-0.31%) |
Jun 23, 2009 | 6.381 | 6.513 | 6.381 | 6.513 | 310,302 | +0.11(+1.76%) |
Jun 22, 2009 | 6.500 | 6.527 | 6.394 | 6.401 | 201,683 | -0.21(-3.21%) |
Jun 19, 2009 | 6.666 | 6.666 | 6.573 | 6.613 | 74,911 | +0.09(+1.32%) |
Jun 18, 2009 | 6.507 | 6.573 | 6.500 | 6.527 | 50,313 | +0.01(+0.10%) |
Jun 17, 2009 | 6.487 | 6.566 | 6.447 | 6.520 | 189,942 | +0.02(+0.31%) |
Jun 16, 2009 | 6.633 | 6.633 | 6.480 | 6.500 | 363,854 | -0.11(-1.60%) |
Jun 15, 2009 | 6.719 | 6.725 | 6.560 | 6.606 | 261,310 | -0.27(-3.95%) |
Jun 12, 2009 | 6.864 | 6.911 | 6.831 | 6.878 | 45,811 | +0.05(+0.78%) |
Jun 11, 2009 | 6.798 | 6.917 | 6.798 | 6.825 | 144,487 | -0.03(-0.48%) |
Jun 10, 2009 | 6.898 | 6.904 | 6.765 | 6.858 | 151,284 | -0.01(-0.19%) |
Jun 09, 2009 | 6.745 | 6.891 | 6.745 | 6.871 | 173,428 | +0.11(+1.57%) |
Jun 08, 2009 | 6.712 | 6.798 | 6.679 | 6.765 | 752,626 | -0.04(-0.58%) |
Jun 05, 2009 | 6.904 | 6.957 | 6.772 | 6.805 | 794,039 | -0.09(-1.34%) |
Jun 04, 2009 | 6.931 | 6.937 | 6.838 | 6.898 | 3,058,153 | -0.01(-0.19%) |
Jun 03, 2009 | 7.004 | 7.037 | 6.845 | 6.911 | 284,569 | -0.18(-2.52%) |
Jun 02, 2009 | 7.004 | 7.116 | 7.004 | 7.090 | 43,607 | +0.08(+1.13%) |
Jun 01, 2009 | 6.984 | 7.143 | 6.975 | 7.010 | 136,011 | +0.07(+0.95%) |
May 29, 2009 | 6.838 | 6.944 | 6.838 | 6.944 | 244,440 | +0.09(+1.26%) |
May 28, 2009 | 6.805 | 6.917 | 6.758 | 6.858 | 320,524 | +0.10(+1.47%) |
May 27, 2009 | 6.838 | 6.884 | 6.752 | 6.758 | 78,823 | -0.09(-1.35%) |
May 26, 2009 | 6.686 | 6.864 | 6.686 | 6.851 | 37,579 | +0.06(+0.88%) |
May 22, 2009 | 6.818 | 6.845 | 6.792 | 6.792 | 25,032 | +0.04(+0.59%) |
May 21, 2009 | 6.732 | 6.778 | 6.692 | 6.752 | 209,337 | -0.02(-0.29%) |
May 20, 2009 | 6.772 | 6.944 | 6.772 | 6.772 | 490,394 | +0.11(+1.69%) |
May 19, 2009 | 6.672 | 6.792 | 6.652 | 6.659 | 655,035 | +0.02(+0.30%) |
May 18, 2009 | 6.527 | 6.712 | 6.367 | 6.639 | 522,892 | +0.27(+4.27%) |
May 15, 2009 | 6.427 | 6.513 | 6.341 | 6.367 | 263,910 | -0.11(-1.64%) |
May 14, 2009 | 6.434 | 6.507 | 6.374 | 6.474 | 293,121 | -0.02(-0.31%) |
May 13, 2009 | 6.560 | 6.619 | 6.460 | 6.493 | 260,910 | -0.19(-2.87%) |
May 12, 2009 | 6.666 | 6.719 | 6.553 | 6.686 | 249,044 | +0.02(+0.30%) |
May 11, 2009 | 6.672 | 6.765 | 6.599 | 6.666 | 113,769 | -0.27(-3.82%) |
May 08, 2009 | 6.758 | 6.957 | 6.725 | 6.931 | 214,457 | +0.32(+4.91%) |
May 07, 2009 | 6.686 | 6.772 | 6.520 | 6.606 | 267,397 | +0.12(+1.84%) |
May 06, 2009 | 6.407 | 6.560 | 6.301 | 6.487 | 640,913 | +0.28(+4.48%) |
May 05, 2009 | 6.308 | 6.314 | 6.189 | 6.208 | 1,503,615 | -0.21(-3.30%) |
May 04, 2009 | 6.162 | 6.421 | 6.162 | 6.421 | 2,591,141 | +0.36(+6.02%) |
May 01, 2009 | 6.070 | 6.124 | 6.010 | 6.056 | 45,749 | +0.03(+0.44%) |
Apr 30, 2009 | 6.136 | 6.149 | 5.990 | 6.030 | 121,273 | -0.10(-1.62%) |
Apr 29, 2009 | 6.083 | 6.162 | 6.043 | 6.129 | 169,898 | +0.15(+2.44%) |
Apr 28, 2009 | 5.864 | 6.023 | 5.758 | 5.983 | 1,084,425 | +0.15(+2.61%) |
Apr 27, 2009 | 5.970 | 5.970 | 5.801 | 5.831 | 91,410 | -0.17(-2.76%) |
Apr 24, 2009 | 5.943 | 6.049 | 5.943 | 5.996 | 111,092 | +0.05(+0.89%) |
Apr 23, 2009 | 5.831 | 5.943 | 5.798 | 5.943 | 78,321 | +0.21(+3.70%) |
Apr 22, 2009 | 5.718 | 5.857 | 5.681 | 5.731 | 142,704 | -0.01(-0.23%) |
Apr 21, 2009 | 5.645 | 5.765 | 5.605 | 5.745 | 103,593 | +0.13(+2.24%) |
Apr 20, 2009 | 5.804 | 5.804 | 5.586 | 5.619 | 180,222 | -0.26(-4.50%) |
Apr 17, 2009 | 5.851 | 5.883 | 5.798 | 5.883 | 56,544 | +0.07(+1.13%) |
Apr 16, 2009 | 5.765 | 5.818 | 5.725 | 5.818 | 95,844 | +0.05(+0.92%) |
Apr 15, 2009 | 5.599 | 5.765 | 5.579 | 5.765 | 414,606 | +0.19(+3.33%) |
Apr 14, 2009 | 5.639 | 5.645 | 5.553 | 5.579 | 308,964 | -0.03(-0.59%) |
Apr 13, 2009 | 5.553 | 5.645 | 5.553 | 5.612 | 75,778 | +0.09(+1.68%) |
Apr 09, 2009 | 5.493 | 5.566 | 5.434 | 5.519 | 131,959 | +0.11(+2.08%) |
Apr 08, 2009 | 5.447 | 5.460 | 5.374 | 5.407 | 63,942 | +0.00(+0.00%) |
Apr 07, 2009 | 5.466 | 5.493 | 5.387 | 5.407 | 69,204 | -0.13(-2.28%) |
Apr 06, 2009 | 5.645 | 5.665 | 5.453 | 5.533 | 1,345,117 | -0.17(-3.02%) |
Apr 03, 2009 | 5.632 | 5.725 | 5.533 | 5.705 | 306,487 | +0.11(+2.01%) |
Apr 02, 2009 | 5.606 | 5.711 | 5.592 | 5.592 | 97,515 | +0.17(+3.05%) |