Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.930 | 5.050 | 4.670 | 4.680 | 87,002 | -0.23(-4.68%) |
Jun 29, 2009 | 5.010 | 5.390 | 4.750 | 4.910 | 109,398 | +0.03(+0.61%) |
Jun 26, 2009 | 5.310 | 5.440 | 4.810 | 4.880 | 1,044,116 | -0.49(-9.12%) |
Jun 25, 2009 | 5.090 | 5.380 | 4.820 | 5.370 | 96,651 | +0.51(+10.49%) |
Jun 24, 2009 | 5.250 | 5.300 | 4.770 | 4.860 | 120,880 | -0.32(-6.18%) |
Jun 23, 2009 | 4.750 | 5.580 | 4.750 | 5.180 | 222,672 | +0.56(+12.12%) |
Jun 22, 2009 | 5.040 | 5.180 | 4.530 | 4.620 | 142,146 | -0.46(-9.06%) |
Jun 19, 2009 | 5.480 | 5.630 | 4.950 | 5.080 | 214,815 | -0.28(-5.22%) |
Jun 18, 2009 | 5.570 | 5.850 | 5.170 | 5.360 | 116,572 | -0.21(-3.77%) |
Jun 17, 2009 | 5.600 | 6.040 | 5.540 | 5.570 | 168,533 | -0.01(-0.18%) |
Jun 16, 2009 | 6.060 | 6.260 | 5.580 | 5.580 | 130,147 | -0.38(-6.38%) |
Jun 15, 2009 | 6.300 | 6.640 | 5.680 | 5.960 | 231,238 | -0.05(-0.83%) |
Jun 12, 2009 | 6.190 | 6.260 | 5.610 | 6.010 | 156,516 | -0.24(-3.84%) |
Jun 11, 2009 | 5.980 | 6.570 | 5.980 | 6.250 | 121,034 | +0.30(+5.04%) |
Jun 10, 2009 | 6.900 | 7.000 | 5.810 | 5.950 | 224,354 | -0.90(-13.14%) |
Jun 09, 2009 | 6.910 | 7.250 | 6.740 | 6.850 | 117,461 | +0.02(+0.29%) |
Jun 08, 2009 | 6.800 | 7.180 | 6.560 | 6.830 | 91,925 | -0.28(-3.94%) |
Jun 05, 2009 | 7.340 | 7.550 | 6.860 | 7.110 | 113,490 | -0.30(-4.05%) |
Jun 04, 2009 | 7.740 | 7.930 | 7.330 | 7.410 | 132,381 | -0.27(-3.52%) |
Jun 03, 2009 | 7.750 | 7.920 | 7.540 | 7.680 | 58,382 | -0.19(-2.41%) |
Jun 02, 2009 | 7.470 | 7.960 | 7.270 | 7.870 | 134,245 | +0.37(+4.93%) |
Jun 01, 2009 | 6.650 | 7.610 | 6.570 | 7.500 | 163,617 | +1.04(+16.10%) |
May 29, 2009 | 7.330 | 7.330 | 6.420 | 6.460 | 178,921 | -0.86(-11.75%) |
May 28, 2009 | 7.150 | 7.390 | 6.870 | 7.320 | 62,743 | +0.27(+3.83%) |
May 27, 2009 | 7.070 | 7.440 | 7.050 | 7.050 | 95,654 | -0.11(-1.54%) |
May 26, 2009 | 6.710 | 7.220 | 6.610 | 7.160 | 161,033 | +0.33(+4.83%) |
May 22, 2009 | 6.550 | 6.890 | 6.410 | 6.830 | 131,865 | +0.36(+5.56%) |
May 21, 2009 | 6.330 | 6.730 | 6.320 | 6.470 | 93,656 | +0.04(+0.62%) |
May 20, 2009 | 6.820 | 7.460 | 6.380 | 6.430 | 163,407 | -0.29(-4.32%) |
May 19, 2009 | 7.050 | 7.280 | 6.450 | 6.720 | 109,344 | -0.27(-3.86%) |
May 18, 2009 | 6.580 | 7.510 | 6.200 | 6.990 | 136,713 | +0.52(+8.04%) |
May 15, 2009 | 6.480 | 6.930 | 6.160 | 6.470 | 99,023 | +0.04(+0.62%) |
May 14, 2009 | 6.510 | 6.860 | 6.420 | 6.430 | 114,533 | -0.02(-0.31%) |
May 13, 2009 | 6.730 | 6.900 | 6.410 | 6.450 | 178,309 | -0.41(-5.98%) |
May 12, 2009 | 8.190 | 8.190 | 6.730 | 6.860 | 102,016 | -0.68(-9.02%) |
May 11, 2009 | 7.910 | 8.140 | 7.440 | 7.540 | 255,335 | -0.58(-7.14%) |
May 08, 2009 | 6.870 | 8.170 | 6.870 | 8.120 | 62,076 | +0.94(+13.09%) |
May 07, 2009 | 7.720 | 7.720 | 7.010 | 7.180 | 86,421 | -0.47(-6.14%) |
May 06, 2009 | 7.490 | 7.770 | 7.000 | 7.650 | 66,879 | +0.25(+3.38%) |
May 05, 2009 | 7.720 | 7.840 | 6.870 | 7.400 | 118,295 | -0.38(-4.95%) |
May 04, 2009 | 6.880 | 8.830 | 6.880 | 7.785 | 266,875 | +0.98(+14.32%) |
May 01, 2009 | 6.030 | 6.810 | 5.830 | 6.810 | 115,383 | +0.78(+12.94%) |
Apr 30, 2009 | 7.450 | 7.450 | 5.980 | 6.030 | 155,659 | -1.35(-18.29%) |
Apr 29, 2009 | 7.000 | 7.500 | 6.810 | 7.380 | 61,076 | +0.38(+5.43%) |
Apr 28, 2009 | 6.840 | 7.160 | 6.790 | 7.000 | 60,699 | +0.08(+1.16%) |
Apr 27, 2009 | 6.890 | 6.990 | 6.590 | 6.920 | 90,953 | -0.01(-0.14%) |
Apr 24, 2009 | 7.100 | 7.100 | 6.890 | 6.930 | 113,074 | -0.09(-1.28%) |
Apr 23, 2009 | 7.160 | 7.350 | 6.820 | 7.020 | 97,293 | -0.16(-2.23%) |
Apr 22, 2009 | 6.800 | 7.190 | 6.730 | 7.180 | 347,228 | +0.20(+2.87%) |
Apr 21, 2009 | 6.310 | 7.000 | 6.130 | 6.980 | 129,703 | +0.65(+10.27%) |
Apr 20, 2009 | 6.600 | 6.725 | 6.120 | 6.330 | 95,472 | -0.53(-7.73%) |
Apr 17, 2009 | 7.240 | 7.260 | 6.722 | 6.860 | 120,965 | -0.34(-4.72%) |
Apr 16, 2009 | 7.240 | 7.590 | 7.040 | 7.200 | 131,177 | +0.08(+1.12%) |
Apr 15, 2009 | 6.380 | 7.180 | 6.360 | 7.120 | 45,898 | +0.66(+10.22%) |
Apr 14, 2009 | 6.800 | 6.970 | 6.420 | 6.460 | 65,892 | -0.52(-7.45%) |
Apr 13, 2009 | 6.520 | 7.090 | 6.520 | 6.980 | 107,071 | +0.32(+4.80%) |
Apr 09, 2009 | 6.200 | 6.903 | 6.120 | 6.660 | 137,658 | +0.62(+10.26%) |
Apr 08, 2009 | 5.350 | 6.080 | 5.220 | 6.040 | 100,254 | +0.73(+13.75%) |
Apr 07, 2009 | 5.360 | 5.680 | 5.270 | 5.310 | 72,920 | -0.18(-3.28%) |
Apr 06, 2009 | 5.750 | 5.750 | 5.250 | 5.490 | 101,396 | -0.47(-7.89%) |
Apr 03, 2009 | 5.160 | 6.010 | 4.980 | 5.960 | 117,912 | +0.80(+15.50%) |
Apr 02, 2009 | 4.910 | 5.460 | 4.780 | 5.160 | 118,079 | +0.41(+8.63%) |