Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.420 | 6.590 | 6.320 | 6.390 | 28,401 | +0.19(+3.06%) |
Jun 29, 2009 | 6.870 | 6.890 | 6.160 | 6.200 | 52,390 | -0.74(-10.66%) |
Jun 26, 2009 | 6.290 | 7.250 | 6.218 | 6.940 | 659,381 | +0.54(+8.44%) |
Jun 25, 2009 | 6.370 | 6.460 | 6.220 | 6.400 | 16,929 | +0.28(+4.58%) |
Jun 24, 2009 | 6.340 | 6.340 | 6.060 | 6.120 | 7,946 | -0.06(-0.97%) |
Jun 23, 2009 | 6.620 | 6.700 | 6.160 | 6.180 | 6,100 | -0.32(-4.92%) |
Jun 22, 2009 | 6.620 | 6.680 | 6.190 | 6.500 | 10,300 | -0.09(-1.37%) |
Jun 19, 2009 | 6.590 | 6.590 | 6.320 | 6.590 | 2,100 | +0.10(+1.54%) |
Jun 18, 2009 | 6.520 | 6.570 | 6.490 | 6.490 | 2,000 | -0.06(-0.92%) |
Jun 17, 2009 | 6.290 | 6.550 | 6.150 | 6.550 | 6,642 | +0.34(+5.48%) |
Jun 16, 2009 | 6.430 | 6.450 | 6.200 | 6.210 | 4,564 | -0.24(-3.72%) |
Jun 15, 2009 | 6.450 | 6.450 | 6.370 | 6.450 | 1,100 | +0.07(+1.10%) |
Jun 12, 2009 | 6.290 | 6.400 | 6.290 | 6.380 | 11,959 | -0.07(-1.09%) |
Jun 11, 2009 | 6.420 | 6.450 | 6.330 | 6.450 | 7,500 | +0.06(+0.98%) |
Jun 10, 2009 | 6.400 | 6.470 | 6.350 | 6.388 | 14,100 | +0.04(+0.59%) |
Jun 09, 2009 | 6.280 | 6.400 | 6.280 | 6.350 | 7,724 | +0.05(+0.79%) |
Jun 08, 2009 | 6.350 | 6.405 | 6.300 | 6.300 | 4,516 | -0.04(-0.63%) |
Jun 05, 2009 | 6.410 | 6.550 | 6.309 | 6.340 | 10,191 | -0.07(-1.09%) |
Jun 04, 2009 | 6.410 | 6.410 | 6.380 | 6.410 | 900 | +0.06(+0.94%) |
Jun 03, 2009 | 6.329 | 6.410 | 6.310 | 6.350 | 2,889 | -0.07(-1.09%) |
Jun 02, 2009 | 6.480 | 6.480 | 6.320 | 6.420 | 6,310 | -0.01(-0.16%) |
Jun 01, 2009 | 6.330 | 6.460 | 6.330 | 6.430 | 2,200 | +0.13(+2.06%) |
May 29, 2009 | 6.780 | 6.835 | 6.300 | 6.300 | 8,885 | -0.44(-6.53%) |
May 28, 2009 | 6.870 | 6.870 | 6.740 | 6.740 | 2,800 | +0.02(+0.30%) |
May 27, 2009 | 6.420 | 6.880 | 6.355 | 6.720 | 23,880 | +0.28(+4.35%) |
May 26, 2009 | 6.410 | 6.520 | 6.380 | 6.440 | 4,800 | -0.08(-1.23%) |
May 22, 2009 | 6.470 | 6.550 | 6.470 | 6.520 | 2,772 | +0.17(+2.68%) |
May 21, 2009 | 6.500 | 6.570 | 6.350 | 6.350 | 10,444 | -0.21(-3.20%) |
May 20, 2009 | 6.550 | 6.570 | 6.520 | 6.560 | 10,525 | +0.03(+0.46%) |
May 19, 2009 | 6.420 | 6.530 | 6.410 | 6.530 | 3,280 | +0.01(+0.15%) |
May 18, 2009 | 6.570 | 6.570 | 6.520 | 6.520 | 200 | -0.06(-0.91%) |
May 15, 2009 | 6.550 | 6.580 | 6.390 | 6.580 | 5,503 | +0.07(+1.08%) |
May 14, 2009 | 6.540 | 6.540 | 6.480 | 6.510 | 3,202 | +0.01(+0.15%) |
May 13, 2009 | 6.480 | 6.580 | 6.376 | 6.500 | 14,106 | +0.00(+0.00%) |
May 12, 2009 | 6.460 | 6.550 | 6.450 | 6.500 | 3,210 | -0.09(-1.37%) |
May 11, 2009 | 6.420 | 6.590 | 6.200 | 6.590 | 9,605 | +0.24(+3.78%) |
May 08, 2009 | 6.160 | 6.430 | 6.160 | 6.350 | 10,800 | +0.32(+5.31%) |
May 07, 2009 | 6.460 | 6.460 | 6.030 | 6.030 | 20,146 | -0.56(-8.50%) |
May 06, 2009 | 6.629 | 6.640 | 6.540 | 6.590 | 6,760 | -0.08(-1.20%) |
May 05, 2009 | 6.800 | 6.800 | 6.570 | 6.670 | 12,309 | -0.08(-1.19%) |
May 04, 2009 | 6.340 | 6.870 | 6.250 | 6.750 | 17,979 | +0.53(+8.52%) |
May 01, 2009 | 5.350 | 6.800 | 5.310 | 6.220 | 45,390 | +0.97(+18.48%) |
Apr 30, 2009 | 5.350 | 5.350 | 5.170 | 5.250 | 3,100 | -0.05(-0.94%) |
Apr 29, 2009 | 5.250 | 5.330 | 5.150 | 5.300 | 4,950 | +0.02(+0.47%) |
Apr 28, 2009 | 5.320 | 5.330 | 5.260 | 5.275 | 9,504 | +0.03(+0.48%) |
Apr 27, 2009 | 5.330 | 5.270 | 5.250 | 5.250 | 1,709 | -0.08(-1.50%) |
Apr 24, 2009 | 5.250 | 5.350 | 5.250 | 5.330 | 28,900 | +0.13(+2.50%) |
Apr 23, 2009 | 5.250 | 5.250 | 5.150 | 5.200 | 1,950 | -0.05(-0.95%) |
Apr 22, 2009 | 5.300 | 5.300 | 5.210 | 5.250 | 1,620 | +0.09(+1.74%) |
Apr 21, 2009 | 5.120 | 5.220 | 5.110 | 5.160 | 1,980 | -0.05(-0.96%) |
Apr 20, 2009 | 5.290 | 5.290 | 5.200 | 5.210 | 8,000 | -0.09(-1.70%) |
Apr 17, 2009 | 4.840 | 5.300 | 4.840 | 5.300 | 14,500 | +0.32(+6.42%) |
Apr 16, 2009 | 5.070 | 5.080 | 4.980 | 4.980 | 12,160 | -0.07(-1.38%) |
Apr 15, 2009 | 4.970 | 5.060 | 4.960 | 5.050 | 1,400 | +0.07(+1.41%) |
Apr 14, 2009 | 4.900 | 4.980 | 4.900 | 4.980 | 2,425 | -0.04(-0.80%) |
Apr 13, 2009 | 5.000 | 5.020 | 5.000 | 5.020 | 2,900 | +0.02(+0.40%) |
Apr 09, 2009 | 4.990 | 5.070 | 4.990 | 5.000 | 4,500 | +0.01(+0.20%) |
Apr 08, 2009 | 5.000 | 5.000 | 4.990 | 4.990 | 8,400 | -0.01(-0.20%) |
Apr 07, 2009 | 5.000 | 5.000 | 4.940 | 5.000 | 800 | -0.05(-0.99%) |
Apr 06, 2009 | 5.080 | 5.080 | 4.980 | 5.050 | 1,400 | -0.02(-0.39%) |
Apr 03, 2009 | 5.160 | 5.190 | 4.990 | 5.070 | 3,800 | -0.01(-0.20%) |
Apr 02, 2009 | 5.080 | 5.080 | 5.080 | 5.080 | 200 | -0.02(-0.39%) |