Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.754 | 5.893 | 5.460 | 5.684 | 104,752 | -0.05(-0.94%) |
Jun 29, 2009 | 5.553 | 5.893 | 5.491 | 5.738 | 152,689 | +0.19(+3.35%) |
Jun 26, 2009 | 6.102 | 6.397 | 5.421 | 5.553 | 503,175 | -0.64(-10.26%) |
Jun 25, 2009 | 5.630 | 6.195 | 5.452 | 6.188 | 86,670 | +0.69(+12.54%) |
Jun 24, 2009 | 5.645 | 5.645 | 5.421 | 5.498 | 75,039 | -0.06(-1.11%) |
Jun 23, 2009 | 5.963 | 6.079 | 5.522 | 5.560 | 94,635 | -0.39(-6.51%) |
Jun 22, 2009 | 6.331 | 6.404 | 5.731 | 5.947 | 156,848 | -0.46(-7.13%) |
Jun 19, 2009 | 6.737 | 6.737 | 6.304 | 6.404 | 110,177 | -0.19(-2.82%) |
Jun 18, 2009 | 6.621 | 6.830 | 6.428 | 6.590 | 136,144 | +0.12(+1.92%) |
Jun 17, 2009 | 6.265 | 6.536 | 6.242 | 6.466 | 20,377 | +0.05(+0.72%) |
Jun 16, 2009 | 6.536 | 6.693 | 6.242 | 6.420 | 39,230 | -0.01(-0.12%) |
Jun 15, 2009 | 6.699 | 6.807 | 6.288 | 6.428 | 106,794 | -0.35(-5.14%) |
Jun 12, 2009 | 6.815 | 6.854 | 6.699 | 6.776 | 63,783 | -0.04(-0.57%) |
Jun 11, 2009 | 6.730 | 6.846 | 6.730 | 6.815 | 109,449 | +0.09(+1.27%) |
Jun 10, 2009 | 6.985 | 6.985 | 6.660 | 6.730 | 240,417 | +0.26(+3.95%) |
Jun 09, 2009 | 6.459 | 6.567 | 6.404 | 6.474 | 37,142 | +0.05(+0.72%) |
Jun 08, 2009 | 6.528 | 6.660 | 6.412 | 6.428 | 77,435 | -0.09(-1.31%) |
Jun 05, 2009 | 6.644 | 6.644 | 6.257 | 6.513 | 72,479 | -0.08(-1.18%) |
Jun 04, 2009 | 6.567 | 6.668 | 6.311 | 6.590 | 70,081 | +0.10(+1.55%) |
Jun 03, 2009 | 6.583 | 6.730 | 6.420 | 6.490 | 137,444 | -0.19(-2.90%) |
Jun 02, 2009 | 6.970 | 7.132 | 6.381 | 6.683 | 140,727 | -0.32(-4.54%) |
Jun 01, 2009 | 6.652 | 7.295 | 6.513 | 7.001 | 133,502 | +0.50(+7.75%) |
May 29, 2009 | 6.745 | 6.745 | 6.188 | 6.497 | 82,650 | -0.19(-2.89%) |
May 28, 2009 | 6.528 | 6.923 | 6.095 | 6.691 | 44,359 | +0.26(+3.97%) |
May 27, 2009 | 6.823 | 7.024 | 6.420 | 6.435 | 70,092 | -0.53(-7.56%) |
May 26, 2009 | 5.994 | 7.024 | 5.994 | 6.962 | 99,095 | +0.91(+14.96%) |
May 22, 2009 | 5.924 | 6.660 | 5.762 | 6.056 | 51,747 | +0.17(+2.89%) |
May 21, 2009 | 6.002 | 6.118 | 5.700 | 5.886 | 60,582 | -0.21(-3.43%) |
May 20, 2009 | 6.157 | 6.420 | 6.002 | 6.095 | 56,802 | -0.01(-0.13%) |
May 19, 2009 | 6.195 | 6.234 | 6.017 | 6.102 | 58,158 | -0.08(-1.25%) |
May 18, 2009 | 6.180 | 6.211 | 6.009 | 6.180 | 70,942 | +0.10(+1.66%) |
May 15, 2009 | 6.195 | 6.226 | 6.002 | 6.079 | 55,329 | -0.10(-1.63%) |
May 14, 2009 | 6.219 | 6.280 | 5.940 | 6.180 | 141,683 | +0.02(+0.38%) |
May 13, 2009 | 6.242 | 6.319 | 6.002 | 6.157 | 215,591 | -0.24(-3.75%) |
May 12, 2009 | 6.807 | 6.807 | 6.257 | 6.397 | 214,260 | -0.12(-1.90%) |
May 11, 2009 | 6.304 | 6.552 | 6.304 | 6.521 | 64,593 | +0.07(+1.08%) |
May 08, 2009 | 6.366 | 6.544 | 6.250 | 6.451 | 69,635 | +0.23(+3.74%) |
May 07, 2009 | 7.008 | 7.008 | 6.195 | 6.219 | 75,843 | -0.66(-9.57%) |
May 06, 2009 | 6.745 | 6.946 | 6.304 | 6.877 | 68,710 | +0.25(+3.74%) |
May 05, 2009 | 6.737 | 6.892 | 6.404 | 6.629 | 86,102 | -0.13(-1.95%) |
May 04, 2009 | 6.559 | 6.799 | 5.932 | 6.761 | 148,011 | +0.70(+11.49%) |
May 01, 2009 | 5.917 | 6.118 | 5.917 | 6.064 | 80,691 | +0.05(+0.90%) |
Apr 30, 2009 | 6.575 | 7.101 | 5.947 | 6.009 | 125,143 | -0.49(-7.51%) |
Apr 29, 2009 | 5.963 | 6.521 | 5.824 | 6.497 | 79,272 | +0.57(+9.67%) |
Apr 28, 2009 | 5.684 | 5.963 | 5.653 | 5.924 | 31,045 | +0.16(+2.82%) |
Apr 27, 2009 | 5.692 | 5.909 | 5.460 | 5.762 | 88,947 | -0.03(-0.53%) |
Apr 24, 2009 | 5.034 | 5.839 | 5.003 | 5.793 | 91,901 | +0.90(+18.35%) |
Apr 23, 2009 | 4.918 | 5.041 | 4.801 | 4.894 | 90,421 | -0.02(-0.47%) |
Apr 22, 2009 | 4.941 | 5.080 | 4.879 | 4.918 | 67,669 | -0.12(-2.31%) |
Apr 21, 2009 | 4.755 | 5.095 | 4.755 | 5.034 | 63,367 | +0.27(+5.69%) |
Apr 20, 2009 | 4.863 | 4.887 | 4.693 | 4.763 | 84,057 | -0.22(-4.50%) |
Apr 17, 2009 | 5.080 | 5.080 | 4.817 | 4.987 | 72,607 | -0.06(-1.23%) |
Apr 16, 2009 | 4.879 | 5.196 | 4.747 | 5.049 | 107,745 | +0.23(+4.82%) |
Apr 15, 2009 | 4.654 | 4.858 | 4.654 | 4.817 | 58,510 | +0.13(+2.81%) |
Apr 14, 2009 | 4.902 | 4.972 | 4.554 | 4.685 | 73,075 | -0.33(-6.64%) |
Apr 13, 2009 | 5.522 | 5.522 | 4.755 | 5.018 | 54,005 | -0.58(-10.37%) |
Apr 09, 2009 | 4.848 | 5.614 | 4.848 | 5.599 | 91,629 | +0.91(+19.50%) |
Apr 08, 2009 | 4.406 | 4.685 | 4.406 | 4.685 | 115,970 | +0.31(+7.08%) |
Apr 07, 2009 | 4.507 | 4.600 | 4.290 | 4.375 | 101,601 | -0.24(-5.20%) |
Apr 06, 2009 | 4.763 | 4.879 | 4.453 | 4.616 | 49,145 | -0.25(-5.10%) |
Apr 03, 2009 | 5.150 | 5.150 | 4.817 | 4.863 | 148,544 | -0.29(-5.56%) |
Apr 02, 2009 | 4.856 | 5.282 | 4.716 | 5.150 | 136,609 | +0.49(+10.47%) |