Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.840 | 6.990 | 6.610 | 6.680 | 425,097 | -0.23(-3.33%) |
Jun 29, 2009 | 6.940 | 7.040 | 6.620 | 6.910 | 1,157,331 | -0.03(-0.43%) |
Jun 26, 2009 | 6.500 | 6.980 | 6.450 | 6.940 | 2,358,921 | +0.44(+6.77%) |
Jun 25, 2009 | 6.439 | 6.530 | 6.400 | 6.500 | 267,132 | +0.11(+1.72%) |
Jun 24, 2009 | 6.300 | 6.550 | 6.290 | 6.390 | 195,954 | +0.10(+1.59%) |
Jun 23, 2009 | 6.380 | 6.390 | 6.130 | 6.290 | 322,136 | -0.09(-1.41%) |
Jun 22, 2009 | 6.690 | 6.690 | 6.300 | 6.380 | 428,486 | -0.26(-3.92%) |
Jun 19, 2009 | 6.530 | 6.660 | 6.450 | 6.640 | 449,265 | +0.25(+3.91%) |
Jun 18, 2009 | 6.280 | 6.640 | 6.280 | 6.390 | 574,236 | +0.03(+0.47%) |
Jun 17, 2009 | 6.500 | 6.600 | 6.250 | 6.360 | 746,735 | -0.13(-2.00%) |
Jun 16, 2009 | 6.880 | 6.940 | 6.200 | 6.490 | 1,270,678 | -0.34(-4.98%) |
Jun 15, 2009 | 8.190 | 8.290 | 6.780 | 6.830 | 3,429,467 | +0.07(+1.04%) |
Jun 12, 2009 | 6.640 | 7.200 | 6.410 | 6.760 | 1,776,577 | +0.37(+5.79%) |
Jun 11, 2009 | 6.200 | 6.400 | 6.150 | 6.390 | 306,728 | +0.15(+2.34%) |
Jun 10, 2009 | 6.200 | 6.400 | 6.050 | 6.244 | 387,513 | +0.21(+3.55%) |
Jun 09, 2009 | 6.500 | 6.500 | 5.750 | 6.030 | 636,276 | -0.25(-3.98%) |
Jun 08, 2009 | 6.710 | 7.050 | 5.700 | 6.280 | 1,008,337 | -0.37(-5.56%) |
Jun 05, 2009 | 6.200 | 6.650 | 6.060 | 6.650 | 676,135 | +0.59(+9.74%) |
Jun 04, 2009 | 6.000 | 6.180 | 5.950 | 6.060 | 462,791 | +0.17(+2.89%) |
Jun 03, 2009 | 6.000 | 6.000 | 5.750 | 5.890 | 297,114 | -0.04(-0.67%) |
Jun 02, 2009 | 5.930 | 6.000 | 5.802 | 5.930 | 405,577 | +0.39(+7.04%) |
Jun 01, 2009 | 5.500 | 5.540 | 5.400 | 5.540 | 121,753 | +0.05(+0.91%) |
May 29, 2009 | 5.640 | 5.640 | 5.320 | 5.490 | 101,924 | -0.04(-0.72%) |
May 28, 2009 | 5.620 | 5.620 | 5.390 | 5.530 | 95,332 | +0.07(+1.28%) |
May 27, 2009 | 5.530 | 5.690 | 5.400 | 5.460 | 70,223 | -0.14(-2.50%) |
May 26, 2009 | 5.520 | 5.617 | 5.330 | 5.600 | 103,875 | +0.10(+1.76%) |
May 22, 2009 | 5.690 | 5.690 | 5.300 | 5.503 | 108,236 | -0.10(-1.73%) |
May 21, 2009 | 5.600 | 5.660 | 5.520 | 5.600 | 122,755 | +0.02(+0.36%) |
May 20, 2009 | 5.600 | 5.650 | 5.500 | 5.580 | 187,859 | -0.02(-0.36%) |
May 19, 2009 | 5.500 | 5.710 | 5.450 | 5.600 | 219,546 | +0.21(+3.90%) |
May 18, 2009 | 5.410 | 5.480 | 5.170 | 5.390 | 167,780 | +0.24(+4.66%) |
May 15, 2009 | 5.250 | 5.360 | 5.100 | 5.150 | 88,349 | -0.18(-3.38%) |
May 14, 2009 | 5.270 | 5.400 | 5.130 | 5.330 | 101,652 | +0.22(+4.31%) |
May 13, 2009 | 5.280 | 5.370 | 5.000 | 5.110 | 66,596 | -0.12(-2.29%) |
May 12, 2009 | 5.350 | 5.500 | 5.050 | 5.230 | 79,822 | -0.17(-3.15%) |
May 11, 2009 | 5.250 | 5.500 | 5.250 | 5.400 | 150,487 | +0.15(+2.86%) |
May 08, 2009 | 4.900 | 5.250 | 4.840 | 5.250 | 116,023 | +0.37(+7.58%) |
May 07, 2009 | 4.850 | 4.880 | 4.600 | 4.880 | 49,028 | +0.13(+2.74%) |
May 06, 2009 | 4.720 | 4.750 | 4.590 | 4.750 | 44,619 | +0.00(+0.00%) |
May 05, 2009 | 4.690 | 4.750 | 4.600 | 4.750 | 36,404 | +0.15(+3.26%) |
May 04, 2009 | 4.750 | 4.750 | 4.480 | 4.600 | 59,068 | -0.05(-1.08%) |
May 01, 2009 | 4.500 | 4.650 | 4.310 | 4.650 | 76,164 | +0.26(+5.92%) |
Apr 30, 2009 | 4.300 | 4.625 | 4.250 | 4.390 | 36,117 | +0.04(+0.92%) |
Apr 29, 2009 | 4.260 | 4.400 | 4.210 | 4.350 | 42,748 | +0.27(+6.62%) |
Apr 28, 2009 | 4.250 | 4.490 | 4.020 | 4.080 | 37,813 | -0.17(-4.00%) |
Apr 27, 2009 | 4.650 | 4.650 | 3.820 | 4.250 | 123,701 | -0.44(-9.42%) |
Apr 24, 2009 | 4.850 | 4.850 | 4.690 | 4.692 | 54,254 | -0.14(-2.86%) |
Apr 23, 2009 | 4.960 | 5.000 | 4.700 | 4.830 | 92,732 | -0.04(-0.82%) |
Apr 22, 2009 | 4.680 | 4.900 | 4.500 | 4.870 | 148,865 | +0.41(+9.19%) |
Apr 21, 2009 | 3.920 | 4.600 | 3.920 | 4.460 | 132,811 | +0.66(+17.37%) |
Apr 20, 2009 | 3.900 | 4.000 | 3.750 | 3.800 | 50,650 | -0.20(-5.00%) |
Apr 17, 2009 | 3.850 | 4.000 | 3.800 | 4.000 | 37,398 | +0.10(+2.56%) |
Apr 16, 2009 | 3.790 | 3.900 | 3.750 | 3.900 | 16,861 | +0.13(+3.45%) |
Apr 15, 2009 | 3.870 | 3.870 | 3.680 | 3.770 | 32,727 | -0.07(-1.82%) |
Apr 14, 2009 | 3.780 | 3.870 | 3.700 | 3.840 | 22,888 | +0.14(+3.78%) |
Apr 13, 2009 | 3.690 | 3.920 | 3.690 | 3.700 | 26,552 | -0.10(-2.63%) |
Apr 09, 2009 | 3.710 | 3.800 | 3.470 | 3.800 | 11,021 | +0.16(+4.40%) |
Apr 08, 2009 | 3.680 | 3.790 | 3.640 | 3.640 | 26,440 | -0.04(-1.09%) |
Apr 07, 2009 | 3.700 | 3.700 | 3.610 | 3.680 | 13,430 | +0.00(+0.00%) |
Apr 06, 2009 | 3.650 | 3.680 | 3.550 | 3.680 | 22,504 | -0.01(-0.27%) |
Apr 03, 2009 | 3.700 | 3.700 | 3.520 | 3.690 | 39,281 | +0.40(+12.16%) |
Apr 02, 2009 | 3.400 | 3.500 | 3.290 | 3.290 | 18,626 | -0.21(-6.00%) |