Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.440 | 6.660 | 6.420 | 6.480 | 923,688 | +0.03(+0.47%) |
Jun 29, 2009 | 6.480 | 6.610 | 6.380 | 6.450 | 628,749 | -0.02(-0.31%) |
Jun 26, 2009 | 6.480 | 6.600 | 6.410 | 6.470 | 3,609,088 | -0.03(-0.46%) |
Jun 25, 2009 | 6.500 | 6.550 | 6.390 | 6.500 | 1,126,543 | +0.03(+0.46%) |
Jun 24, 2009 | 6.450 | 6.680 | 6.400 | 6.470 | 674,983 | +0.06(+0.94%) |
Jun 23, 2009 | 6.230 | 6.730 | 5.990 | 6.410 | 1,247,297 | +0.26(+4.23%) |
Jun 22, 2009 | 5.970 | 6.280 | 5.870 | 6.150 | 729,809 | +0.11(+1.82%) |
Jun 19, 2009 | 5.850 | 6.100 | 5.850 | 6.040 | 1,119,899 | +0.41(+7.28%) |
Jun 18, 2009 | 5.600 | 5.750 | 5.500 | 5.630 | 479,151 | +0.01(+0.18%) |
Jun 17, 2009 | 5.900 | 5.930 | 5.590 | 5.620 | 609,232 | -0.29(-4.91%) |
Jun 16, 2009 | 5.950 | 6.040 | 5.870 | 5.910 | 334,676 | -0.01(-0.17%) |
Jun 15, 2009 | 6.110 | 6.170 | 5.730 | 5.920 | 710,034 | -0.31(-4.98%) |
Jun 12, 2009 | 6.300 | 6.410 | 6.070 | 6.230 | 463,339 | -0.06(-0.95%) |
Jun 11, 2009 | 6.340 | 6.520 | 6.260 | 6.290 | 384,006 | -0.05(-0.79%) |
Jun 10, 2009 | 6.530 | 6.530 | 6.150 | 6.340 | 677,599 | -0.14(-2.16%) |
Jun 09, 2009 | 6.530 | 6.590 | 6.430 | 6.480 | 290,949 | +0.01(+0.15%) |
Jun 08, 2009 | 6.500 | 6.730 | 6.410 | 6.470 | 502,804 | -0.27(-4.01%) |
Jun 05, 2009 | 6.930 | 6.950 | 6.700 | 6.740 | 488,728 | -0.11(-1.61%) |
Jun 04, 2009 | 6.850 | 6.890 | 6.660 | 6.850 | 637,348 | +0.04(+0.59%) |
Jun 03, 2009 | 6.840 | 7.000 | 6.700 | 6.810 | 655,582 | -0.06(-0.87%) |
Jun 02, 2009 | 6.770 | 7.080 | 6.630 | 6.870 | 1,071,988 | +0.08(+1.18%) |
Jun 01, 2009 | 6.870 | 7.000 | 6.550 | 6.790 | 602,698 | +0.04(+0.59%) |
May 29, 2009 | 6.610 | 6.750 | 6.420 | 6.750 | 534,532 | +0.14(+2.12%) |
May 28, 2009 | 6.700 | 6.730 | 6.400 | 6.610 | 610,125 | -0.01(-0.15%) |
May 27, 2009 | 6.910 | 6.960 | 6.570 | 6.620 | 490,933 | -0.32(-4.61%) |
May 26, 2009 | 6.430 | 6.950 | 6.410 | 6.940 | 983,700 | +0.52(+8.10%) |
May 22, 2009 | 6.600 | 6.660 | 6.370 | 6.420 | 380,495 | -0.17(-2.58%) |
May 21, 2009 | 6.620 | 6.670 | 6.330 | 6.590 | 744,927 | -0.12(-1.79%) |
May 20, 2009 | 6.750 | 7.130 | 6.640 | 6.710 | 1,237,049 | -0.06(-0.89%) |
May 19, 2009 | 6.600 | 6.780 | 6.430 | 6.770 | 1,299,370 | +0.14(+2.11%) |
May 18, 2009 | 6.100 | 6.760 | 6.040 | 6.630 | 1,932,720 | +0.60(+9.95%) |
May 15, 2009 | 6.120 | 6.190 | 5.770 | 6.030 | 1,925,721 | -0.16(-2.58%) |
May 14, 2009 | 5.070 | 6.590 | 5.070 | 6.190 | 5,201,767 | +1.13(+22.33%) |
May 13, 2009 | 5.200 | 5.320 | 5.000 | 5.060 | 984,835 | -0.23(-4.35%) |
May 12, 2009 | 5.570 | 5.720 | 5.240 | 5.290 | 760,911 | -0.27(-4.86%) |
May 11, 2009 | 5.260 | 5.560 | 5.260 | 5.560 | 541,977 | +0.25(+4.71%) |
May 08, 2009 | 5.390 | 5.450 | 5.250 | 5.310 | 516,082 | +0.00(+0.00%) |
May 07, 2009 | 5.400 | 5.570 | 5.240 | 5.310 | 684,820 | -0.04(-0.75%) |
May 06, 2009 | 5.580 | 5.610 | 5.240 | 5.350 | 477,989 | -0.18(-3.25%) |
May 05, 2009 | 5.630 | 5.680 | 5.340 | 5.530 | 373,227 | -0.12(-2.12%) |
May 04, 2009 | 5.580 | 5.660 | 5.470 | 5.650 | 385,257 | +0.22(+4.05%) |
May 01, 2009 | 5.600 | 5.620 | 5.360 | 5.430 | 426,676 | -0.17(-3.04%) |
Apr 30, 2009 | 5.810 | 5.950 | 5.550 | 5.600 | 636,629 | -0.22(-3.78%) |
Apr 29, 2009 | 5.580 | 5.890 | 5.530 | 5.820 | 655,249 | +0.24(+4.30%) |
Apr 28, 2009 | 5.410 | 5.670 | 5.410 | 5.580 | 1,095,529 | +0.09(+1.64%) |
Apr 27, 2009 | 5.540 | 5.730 | 5.370 | 5.490 | 555,615 | -0.11(-1.96%) |
Apr 24, 2009 | 5.650 | 5.780 | 5.580 | 5.600 | 1,051,637 | +0.00(+0.00%) |
Apr 23, 2009 | 5.740 | 5.740 | 5.490 | 5.600 | 1,186,529 | -0.15(-2.61%) |
Apr 22, 2009 | 5.880 | 6.000 | 5.710 | 5.750 | 1,210,550 | +0.07(+1.23%) |
Apr 21, 2009 | 5.510 | 5.780 | 5.370 | 5.680 | 825,188 | +0.16(+2.90%) |
Apr 20, 2009 | 5.640 | 5.860 | 5.460 | 5.520 | 819,498 | -0.28(-4.83%) |
Apr 17, 2009 | 5.510 | 5.960 | 5.300 | 5.800 | 1,540,715 | +0.34(+6.23%) |
Apr 16, 2009 | 5.190 | 5.540 | 5.100 | 5.460 | 744,278 | +0.31(+6.02%) |
Apr 15, 2009 | 5.100 | 5.230 | 5.050 | 5.150 | 476,053 | +0.04(+0.78%) |
Apr 14, 2009 | 5.340 | 5.420 | 5.090 | 5.110 | 383,979 | -0.34(-6.24%) |
Apr 13, 2009 | 5.350 | 5.530 | 5.290 | 5.450 | 370,080 | +0.01(+0.18%) |
Apr 09, 2009 | 5.240 | 5.470 | 5.090 | 5.440 | 482,645 | +0.35(+6.88%) |
Apr 08, 2009 | 5.080 | 5.220 | 4.980 | 5.090 | 416,151 | +0.07(+1.39%) |
Apr 07, 2009 | 5.100 | 5.250 | 4.980 | 5.020 | 758,375 | -0.07(-1.38%) |
Apr 06, 2009 | 5.010 | 5.100 | 4.980 | 5.090 | 453,762 | -0.01(-0.20%) |
Apr 03, 2009 | 5.260 | 5.370 | 5.030 | 5.100 | 417,898 | -0.16(-3.04%) |
Apr 02, 2009 | 5.330 | 5.330 | 5.110 | 5.260 | 590,699 | +0.08(+1.54%) |