Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.311 | 6.311 | 6.212 | 6.256 | 142,869 | -0.03(-0.51%) |
Jun 29, 2009 | 6.299 | 6.310 | 6.220 | 6.288 | 118,889 | +0.02(+0.39%) |
Jun 26, 2009 | 6.214 | 6.267 | 6.211 | 6.264 | 50,536 | +0.05(+0.76%) |
Jun 25, 2009 | 6.201 | 6.224 | 6.062 | 6.216 | 147,332 | +0.11(+1.74%) |
Jun 24, 2009 | 6.063 | 6.151 | 6.063 | 6.110 | 77,348 | +0.10(+1.71%) |
Jun 23, 2009 | 6.028 | 6.044 | 5.918 | 6.007 | 106,541 | -0.03(-0.46%) |
Jun 22, 2009 | 6.153 | 6.153 | 6.012 | 6.035 | 147,285 | -0.19(-3.04%) |
Jun 19, 2009 | 6.189 | 6.244 | 6.189 | 6.224 | 96,251 | +0.05(+0.80%) |
Jun 18, 2009 | 6.156 | 6.190 | 6.095 | 6.175 | 147,089 | -0.01(-0.14%) |
Jun 17, 2009 | 6.137 | 6.224 | 6.092 | 6.183 | 203,325 | +0.06(+1.05%) |
Jun 16, 2009 | 6.211 | 6.244 | 6.119 | 6.119 | 169,230 | -0.08(-1.24%) |
Jun 15, 2009 | 6.261 | 6.261 | 6.141 | 6.196 | 178,537 | -0.15(-2.36%) |
Jun 12, 2009 | 6.305 | 6.346 | 6.260 | 6.346 | 107,975 | -0.03(-0.42%) |
Jun 11, 2009 | 6.338 | 6.477 | 6.338 | 6.373 | 239,837 | +0.06(+0.90%) |
Jun 10, 2009 | 6.400 | 6.400 | 6.243 | 6.316 | 227,489 | -0.02(-0.38%) |
Jun 09, 2009 | 6.314 | 6.362 | 6.305 | 6.340 | 216,517 | +0.04(+0.67%) |
Jun 08, 2009 | 6.316 | 6.316 | 6.210 | 6.298 | 108,172 | -0.01(-0.23%) |
Jun 05, 2009 | 6.361 | 6.361 | 6.267 | 6.312 | 579,465 | +0.01(+0.11%) |
Jun 04, 2009 | 6.266 | 6.305 | 6.225 | 6.305 | 147,702 | +0.08(+1.29%) |
Jun 03, 2009 | 6.263 | 6.263 | 6.163 | 6.225 | 250,867 | -0.04(-0.56%) |
Jun 02, 2009 | 6.237 | 6.292 | 6.204 | 6.260 | 137,758 | +0.02(+0.36%) |
Jun 01, 2009 | 6.142 | 6.255 | 6.130 | 6.238 | 303,346 | +0.22(+3.62%) |
May 29, 2009 | 5.959 | 6.020 | 5.948 | 6.020 | 132,891 | +0.05(+0.91%) |
May 28, 2009 | 5.956 | 5.980 | 5.845 | 5.965 | 186,757 | +0.07(+1.13%) |
May 27, 2009 | 5.950 | 6.022 | 5.896 | 5.899 | 145,482 | -0.07(-1.16%) |
May 26, 2009 | 5.711 | 5.968 | 5.711 | 5.968 | 148,060 | +0.20(+3.45%) |
May 22, 2009 | 5.822 | 5.823 | 5.739 | 5.769 | 65,405 | +0.00(+0.00%) |
May 21, 2009 | 5.876 | 5.876 | 5.706 | 5.769 | 303,485 | -0.11(-1.82%) |
May 20, 2009 | 5.955 | 6.091 | 5.868 | 5.876 | 185,289 | -0.02(-0.35%) |
May 19, 2009 | 5.916 | 5.977 | 5.868 | 5.896 | 164,443 | +0.00(+0.04%) |
May 18, 2009 | 5.781 | 5.894 | 5.766 | 5.894 | 135,839 | +0.16(+2.77%) |
May 15, 2009 | 5.720 | 5.786 | 5.709 | 5.735 | 57,982 | -0.01(-0.20%) |
May 14, 2009 | 5.687 | 5.786 | 5.665 | 5.747 | 408,709 | +0.07(+1.31%) |
May 13, 2009 | 5.779 | 5.842 | 5.672 | 5.672 | 140,753 | -0.18(-3.13%) |
May 12, 2009 | 5.922 | 5.938 | 5.784 | 5.855 | 142,464 | -0.05(-0.90%) |
May 11, 2009 | 5.889 | 5.945 | 5.808 | 5.909 | 178,444 | -0.02(-0.34%) |
May 08, 2009 | 5.901 | 5.947 | 5.848 | 5.929 | 274,153 | +0.08(+1.29%) |
May 07, 2009 | 6.068 | 6.074 | 5.795 | 5.854 | 550,434 | -0.12(-2.03%) |
May 06, 2009 | 6.054 | 6.054 | 5.901 | 5.975 | 152,384 | +0.00(+0.04%) |
May 05, 2009 | 6.004 | 6.004 | 5.925 | 5.972 | 108,842 | -0.02(-0.35%) |
May 04, 2009 | 5.934 | 5.993 | 5.897 | 5.993 | 226,923 | +0.16(+2.76%) |
May 01, 2009 | 5.863 | 5.877 | 5.817 | 5.832 | 235,837 | -0.03(-0.54%) |
Apr 30, 2009 | 5.918 | 5.979 | 5.822 | 5.864 | 255,851 | +0.05(+0.90%) |
Apr 29, 2009 | 5.725 | 5.875 | 5.725 | 5.811 | 192,723 | +0.10(+1.83%) |
Apr 28, 2009 | 5.679 | 5.753 | 5.674 | 5.707 | 106,900 | -0.02(-0.39%) |
Apr 27, 2009 | 5.676 | 5.782 | 5.676 | 5.729 | 229,640 | -0.03(-0.47%) |
Apr 24, 2009 | 5.719 | 5.793 | 5.659 | 5.756 | 262,649 | +0.13(+2.34%) |
Apr 23, 2009 | 5.651 | 5.656 | 5.553 | 5.625 | 138,556 | +0.02(+0.32%) |
Apr 22, 2009 | 5.599 | 5.713 | 5.572 | 5.606 | 292,652 | +0.01(+0.14%) |
Apr 21, 2009 | 5.449 | 5.599 | 5.449 | 5.599 | 514,870 | +0.10(+1.84%) |
Apr 20, 2009 | 5.638 | 5.638 | 5.480 | 5.497 | 127,873 | -0.21(-3.74%) |
Apr 17, 2009 | 5.695 | 5.721 | 5.642 | 5.711 | 189,151 | +0.02(+0.28%) |
Apr 16, 2009 | 5.629 | 5.721 | 5.547 | 5.695 | 406,015 | +0.14(+2.49%) |
Apr 15, 2009 | 5.487 | 5.557 | 5.462 | 5.557 | 325,857 | +0.01(+0.16%) |
Apr 14, 2009 | 5.629 | 5.629 | 5.518 | 5.548 | 347,906 | -0.10(-1.70%) |
Apr 13, 2009 | 5.638 | 5.767 | 5.552 | 5.644 | 176,872 | +0.04(+0.65%) |
Apr 09, 2009 | 5.525 | 5.622 | 5.518 | 5.608 | 415,750 | +0.17(+3.12%) |
Apr 08, 2009 | 5.383 | 5.439 | 5.346 | 5.439 | 114,958 | +0.12(+2.31%) |
Apr 07, 2009 | 5.403 | 5.406 | 5.300 | 5.316 | 146,626 | -0.16(-2.89%) |
Apr 06, 2009 | 5.485 | 5.485 | 5.385 | 5.474 | 224,206 | -0.03(-0.47%) |
Apr 03, 2009 | 5.500 | 5.515 | 5.424 | 5.500 | 99,870 | +0.07(+1.30%) |
Apr 02, 2009 | 5.486 | 5.535 | 5.381 | 5.429 | 540,282 | +0.14(+2.73%) |