Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.451 | 6.728 | 6.381 | 6.565 | 286,645 | +0.10(+1.54%) |
Jun 29, 2009 | 6.728 | 6.796 | 6.416 | 6.466 | 236,792 | -0.33(-4.90%) |
Jun 26, 2009 | 6.239 | 6.898 | 6.125 | 6.799 | 675,469 | +0.60(+9.60%) |
Jun 25, 2009 | 5.905 | 6.216 | 5.636 | 6.203 | 308,511 | +0.54(+9.51%) |
Jun 24, 2009 | 5.601 | 5.920 | 5.565 | 5.664 | 109,998 | +0.06(+1.14%) |
Jun 23, 2009 | 5.565 | 5.785 | 5.459 | 5.601 | 142,157 | +0.09(+1.54%) |
Jun 22, 2009 | 5.984 | 5.984 | 5.494 | 5.516 | 188,908 | -0.40(-6.83%) |
Jun 19, 2009 | 5.998 | 6.196 | 5.785 | 5.920 | 258,960 | +0.02(+0.36%) |
Jun 18, 2009 | 6.040 | 6.097 | 5.778 | 5.898 | 137,701 | -0.17(-2.80%) |
Jun 17, 2009 | 5.735 | 6.338 | 5.608 | 6.069 | 521,019 | +0.35(+6.20%) |
Jun 16, 2009 | 5.856 | 6.012 | 5.672 | 5.714 | 442,666 | -0.04(-0.74%) |
Jun 15, 2009 | 6.203 | 6.203 | 5.693 | 5.757 | 361,020 | -0.49(-7.83%) |
Jun 12, 2009 | 6.785 | 6.863 | 6.132 | 6.246 | 667,037 | -0.62(-9.08%) |
Jun 11, 2009 | 7.132 | 7.153 | 6.806 | 6.870 | 315,649 | -0.04(-0.62%) |
Jun 10, 2009 | 7.019 | 7.260 | 6.735 | 6.912 | 347,265 | -0.04(-0.51%) |
Jun 09, 2009 | 7.345 | 7.416 | 6.912 | 6.948 | 173,837 | -0.11(-1.61%) |
Jun 08, 2009 | 7.338 | 7.472 | 7.019 | 7.061 | 350,897 | -0.45(-6.04%) |
Jun 05, 2009 | 7.720 | 7.720 | 6.848 | 7.515 | 452,961 | +0.28(+3.92%) |
Jun 04, 2009 | 6.501 | 7.231 | 6.444 | 7.231 | 716,113 | +0.82(+12.83%) |
Jun 03, 2009 | 6.161 | 6.522 | 6.026 | 6.409 | 423,674 | +0.33(+5.36%) |
Jun 02, 2009 | 6.451 | 6.806 | 6.033 | 6.083 | 647,408 | -0.30(-4.67%) |
Jun 01, 2009 | 5.388 | 6.714 | 5.140 | 6.381 | 1,421,142 | +1.56(+32.43%) |
May 29, 2009 | 3.984 | 4.963 | 3.835 | 4.818 | 865,862 | +0.93(+24.01%) |
May 28, 2009 | 3.644 | 3.899 | 3.573 | 3.885 | 98,340 | +0.23(+6.41%) |
May 27, 2009 | 3.885 | 3.949 | 3.637 | 3.651 | 70,568 | -0.24(-6.19%) |
May 26, 2009 | 3.580 | 3.892 | 3.580 | 3.892 | 56,633 | +0.28(+7.65%) |
May 22, 2009 | 3.701 | 3.757 | 3.616 | 3.616 | 23,773 | -0.06(-1.54%) |
May 21, 2009 | 3.793 | 3.928 | 3.545 | 3.672 | 80,817 | -0.18(-4.78%) |
May 20, 2009 | 3.892 | 3.998 | 3.821 | 3.857 | 80,669 | +0.02(+0.55%) |
May 19, 2009 | 3.842 | 3.956 | 3.807 | 3.835 | 31,216 | -0.06(-1.64%) |
May 18, 2009 | 3.538 | 3.899 | 3.367 | 3.899 | 109,194 | +0.43(+12.47%) |
May 15, 2009 | 3.580 | 3.594 | 3.367 | 3.467 | 86,467 | -0.11(-3.17%) |
May 14, 2009 | 3.516 | 3.665 | 3.467 | 3.580 | 102,388 | +0.08(+2.23%) |
May 13, 2009 | 3.623 | 3.701 | 3.474 | 3.502 | 121,167 | -0.21(-5.54%) |
May 12, 2009 | 3.807 | 3.828 | 3.601 | 3.708 | 92,352 | -0.07(-1.88%) |
May 11, 2009 | 3.899 | 3.899 | 3.764 | 3.779 | 62,454 | -0.29(-7.14%) |
May 08, 2009 | 3.949 | 4.098 | 3.949 | 4.069 | 110,371 | +0.16(+3.99%) |
May 07, 2009 | 3.871 | 4.041 | 3.630 | 3.913 | 118,116 | +0.04(+1.10%) |
May 06, 2009 | 4.062 | 4.069 | 3.821 | 3.871 | 145,638 | -0.04(-1.09%) |
May 05, 2009 | 3.991 | 3.991 | 3.899 | 3.913 | 145,832 | -0.07(-1.78%) |
May 04, 2009 | 3.970 | 4.062 | 3.850 | 3.984 | 110,036 | +0.14(+3.69%) |
May 01, 2009 | 3.913 | 4.069 | 3.821 | 3.842 | 59,863 | -0.07(-1.81%) |
Apr 30, 2009 | 4.076 | 4.076 | 3.906 | 3.913 | 336,828 | -0.13(-3.16%) |
Apr 29, 2009 | 3.970 | 4.119 | 3.913 | 4.041 | 59,675 | +0.14(+3.64%) |
Apr 28, 2009 | 4.169 | 4.239 | 3.899 | 3.899 | 66,572 | -0.35(-8.18%) |
Apr 27, 2009 | 4.091 | 4.310 | 3.984 | 4.247 | 69,772 | +0.01(+0.34%) |
Apr 24, 2009 | 4.013 | 4.346 | 3.899 | 4.232 | 87,089 | +0.27(+6.80%) |
Apr 23, 2009 | 3.991 | 3.991 | 3.885 | 3.963 | 46,564 | -0.04(-0.89%) |
Apr 22, 2009 | 4.105 | 4.325 | 3.970 | 3.998 | 61,838 | -0.21(-5.05%) |
Apr 21, 2009 | 4.048 | 4.254 | 3.949 | 4.211 | 112,005 | +0.13(+3.30%) |
Apr 20, 2009 | 3.906 | 4.119 | 3.878 | 4.076 | 212,762 | -0.01(-0.17%) |
Apr 17, 2009 | 3.800 | 4.098 | 3.644 | 4.084 | 244,834 | +0.30(+8.07%) |
Apr 16, 2009 | 3.580 | 3.793 | 3.417 | 3.779 | 76,842 | +0.25(+7.03%) |
Apr 15, 2009 | 3.438 | 3.545 | 3.332 | 3.531 | 52,678 | +0.08(+2.26%) |
Apr 14, 2009 | 3.814 | 3.857 | 3.445 | 3.453 | 118,856 | -0.45(-11.62%) |
Apr 13, 2009 | 3.736 | 4.020 | 3.736 | 3.906 | 60,977 | +0.05(+1.29%) |
Apr 09, 2009 | 3.687 | 3.892 | 3.573 | 3.857 | 91,401 | +0.25(+6.88%) |
Apr 08, 2009 | 3.509 | 3.630 | 3.410 | 3.609 | 46,863 | +0.11(+3.04%) |
Apr 07, 2009 | 3.538 | 3.715 | 3.453 | 3.502 | 56,969 | -0.10(-2.76%) |
Apr 06, 2009 | 3.559 | 3.630 | 3.382 | 3.601 | 74,479 | +0.06(+1.60%) |
Apr 03, 2009 | 3.679 | 3.679 | 3.523 | 3.545 | 83,394 | -0.14(-3.85%) |
Apr 02, 2009 | 3.687 | 3.722 | 3.403 | 3.687 | 102,206 | +0.11(+3.17%) |