Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.594 | 6.626 | 6.290 | 6.452 | 381,746 | -0.09(-1.38%) |
Jun 29, 2009 | 6.529 | 6.723 | 6.348 | 6.542 | 294,311 | +0.08(+1.20%) |
Jun 26, 2009 | 6.665 | 6.743 | 6.393 | 6.465 | 704,771 | -0.28(-4.13%) |
Jun 25, 2009 | 6.549 | 6.749 | 6.529 | 6.743 | 254,031 | +0.30(+4.72%) |
Jun 24, 2009 | 6.309 | 6.529 | 6.245 | 6.439 | 273,115 | +0.16(+2.58%) |
Jun 23, 2009 | 6.361 | 6.478 | 6.270 | 6.277 | 300,555 | -0.05(-0.82%) |
Jun 22, 2009 | 6.633 | 6.633 | 6.329 | 6.329 | 303,631 | -0.39(-5.78%) |
Jun 19, 2009 | 6.704 | 6.924 | 6.652 | 6.717 | 604,866 | +0.07(+1.07%) |
Jun 18, 2009 | 6.536 | 6.749 | 6.503 | 6.646 | 619,036 | +0.10(+1.48%) |
Jun 17, 2009 | 6.135 | 6.633 | 6.115 | 6.549 | 670,017 | +0.41(+6.75%) |
Jun 16, 2009 | 6.063 | 6.283 | 6.037 | 6.135 | 444,622 | +0.07(+1.17%) |
Jun 15, 2009 | 6.109 | 6.109 | 5.915 | 6.063 | 513,694 | -0.08(-1.37%) |
Jun 12, 2009 | 6.083 | 6.173 | 6.012 | 6.147 | 193,265 | +0.04(+0.64%) |
Jun 11, 2009 | 6.050 | 6.232 | 6.025 | 6.109 | 285,259 | +0.01(+0.21%) |
Jun 10, 2009 | 6.413 | 6.413 | 5.979 | 6.096 | 261,375 | -0.27(-4.17%) |
Jun 09, 2009 | 6.478 | 6.555 | 6.296 | 6.361 | 226,034 | -0.12(-1.80%) |
Jun 08, 2009 | 6.329 | 6.562 | 6.277 | 6.478 | 311,081 | +0.08(+1.32%) |
Jun 05, 2009 | 6.510 | 6.639 | 6.283 | 6.393 | 329,636 | -0.08(-1.30%) |
Jun 04, 2009 | 6.270 | 6.497 | 6.173 | 6.478 | 315,369 | +0.28(+4.49%) |
Jun 03, 2009 | 6.270 | 6.368 | 6.160 | 6.199 | 312,105 | -0.13(-2.04%) |
Jun 02, 2009 | 6.258 | 6.439 | 6.154 | 6.329 | 831,850 | +0.12(+1.88%) |
Jun 01, 2009 | 5.882 | 6.290 | 5.753 | 6.212 | 494,345 | +0.37(+6.31%) |
May 29, 2009 | 5.947 | 5.947 | 5.604 | 5.843 | 456,785 | -0.05(-0.88%) |
May 28, 2009 | 5.785 | 5.934 | 5.656 | 5.895 | 270,763 | +0.16(+2.71%) |
May 27, 2009 | 6.089 | 6.141 | 5.727 | 5.740 | 428,161 | -0.42(-6.83%) |
May 26, 2009 | 5.688 | 6.180 | 5.643 | 6.160 | 620,215 | +0.44(+7.69%) |
May 22, 2009 | 5.675 | 5.847 | 5.675 | 5.720 | 646,816 | +0.07(+1.26%) |
May 21, 2009 | 5.371 | 5.662 | 5.254 | 5.649 | 708,171 | +0.23(+4.18%) |
May 20, 2009 | 5.649 | 5.856 | 5.410 | 5.423 | 394,206 | -0.18(-3.23%) |
May 19, 2009 | 5.733 | 5.762 | 5.597 | 5.604 | 211,947 | -0.21(-3.56%) |
May 18, 2009 | 5.727 | 5.843 | 5.578 | 5.811 | 337,250 | +0.16(+2.75%) |
May 15, 2009 | 5.837 | 5.837 | 5.591 | 5.656 | 319,506 | -0.15(-2.56%) |
May 14, 2009 | 5.630 | 5.947 | 5.585 | 5.805 | 540,745 | +0.16(+2.75%) |
May 13, 2009 | 5.843 | 5.889 | 5.643 | 5.649 | 398,753 | -0.27(-4.49%) |
May 12, 2009 | 6.122 | 6.206 | 5.915 | 5.915 | 609,238 | -0.17(-2.77%) |
May 11, 2009 | 6.309 | 6.426 | 6.070 | 6.083 | 597,943 | -0.34(-5.24%) |
May 08, 2009 | 6.037 | 6.419 | 5.966 | 6.419 | 811,794 | +0.43(+7.24%) |
May 07, 2009 | 6.180 | 6.193 | 5.940 | 5.986 | 902,126 | -0.07(-1.18%) |
May 06, 2009 | 5.953 | 6.089 | 5.746 | 6.057 | 959,648 | +0.23(+4.00%) |
May 05, 2009 | 5.889 | 5.902 | 5.785 | 5.824 | 937,078 | -0.16(-2.60%) |
May 04, 2009 | 5.779 | 5.986 | 5.746 | 5.979 | 813,046 | +0.21(+3.59%) |
May 01, 2009 | 5.649 | 5.830 | 5.623 | 5.772 | 678,902 | +0.09(+1.59%) |
Apr 30, 2009 | 5.481 | 5.856 | 5.248 | 5.682 | 866,136 | +0.01(+0.23%) |
Apr 29, 2009 | 5.455 | 5.669 | 5.403 | 5.669 | 508,536 | +0.25(+4.66%) |
Apr 28, 2009 | 5.132 | 5.656 | 5.132 | 5.416 | 514,895 | +0.26(+5.02%) |
Apr 27, 2009 | 5.280 | 5.423 | 5.132 | 5.157 | 484,779 | -0.27(-4.89%) |
Apr 24, 2009 | 5.455 | 5.585 | 5.332 | 5.423 | 545,956 | +0.02(+0.36%) |
Apr 23, 2009 | 5.352 | 5.481 | 5.022 | 5.403 | 697,839 | +0.03(+0.60%) |
Apr 22, 2009 | 5.669 | 5.766 | 5.313 | 5.371 | 613,760 | -0.36(-6.32%) |
Apr 21, 2009 | 5.151 | 5.817 | 5.151 | 5.733 | 589,580 | +0.51(+9.79%) |
Apr 20, 2009 | 5.662 | 5.662 | 5.216 | 5.222 | 474,039 | -0.54(-9.43%) |
Apr 17, 2009 | 5.824 | 5.830 | 5.695 | 5.766 | 470,528 | -0.05(-0.89%) |
Apr 16, 2009 | 5.824 | 5.876 | 5.675 | 5.817 | 422,684 | +0.00(+0.00%) |
Apr 15, 2009 | 5.623 | 5.824 | 5.507 | 5.817 | 347,104 | +0.23(+4.17%) |
Apr 14, 2009 | 5.714 | 5.869 | 5.572 | 5.585 | 677,396 | -0.25(-4.22%) |
Apr 13, 2009 | 6.025 | 6.377 | 5.572 | 5.830 | 550,311 | -0.33(-5.36%) |
Apr 09, 2009 | 5.947 | 6.186 | 5.766 | 6.160 | 454,124 | +0.41(+7.21%) |
Apr 08, 2009 | 5.669 | 5.792 | 5.539 | 5.746 | 193,766 | +0.17(+3.14%) |
Apr 07, 2009 | 5.669 | 5.837 | 5.572 | 5.572 | 320,636 | -0.27(-4.55%) |
Apr 06, 2009 | 5.850 | 5.908 | 5.720 | 5.837 | 293,071 | -0.08(-1.42%) |
Apr 03, 2009 | 5.915 | 5.934 | 5.643 | 5.921 | 403,991 | -0.03(-0.44%) |
Apr 02, 2009 | 5.636 | 6.083 | 5.636 | 5.947 | 507,001 | +0.50(+9.14%) |