Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.238 | 6.339 | 6.146 | 6.229 | 19,948 | -0.02(-0.29%) |
Jun 29, 2009 | 6.513 | 6.845 | 6.009 | 6.247 | 11,418 | -0.62(-9.08%) |
Jun 26, 2009 | 6.655 | 6.871 | 6.596 | 6.871 | 21,583 | +0.41(+6.39%) |
Jun 25, 2009 | 6.431 | 6.770 | 6.412 | 6.458 | 7,333 | -0.20(-3.03%) |
Jun 24, 2009 | 6.422 | 6.761 | 6.422 | 6.660 | 9,870 | +0.19(+2.98%) |
Jun 23, 2009 | 6.431 | 6.513 | 6.430 | 6.468 | 3,924 | -0.07(-1.12%) |
Jun 22, 2009 | 6.743 | 6.789 | 6.504 | 6.541 | 25,974 | -0.06(-0.97%) |
Jun 19, 2009 | 6.376 | 6.605 | 6.376 | 6.605 | 6,503 | +0.13(+1.98%) |
Jun 18, 2009 | 6.348 | 6.596 | 6.348 | 6.477 | 23,888 | +0.22(+3.52%) |
Jun 17, 2009 | 6.247 | 6.257 | 5.697 | 6.257 | 12,607 | +0.02(+0.29%) |
Jun 16, 2009 | 6.220 | 6.312 | 6.220 | 6.238 | 11,009 | -0.02(-0.29%) |
Jun 15, 2009 | 5.963 | 6.312 | 5.559 | 6.257 | 16,029 | +0.17(+2.87%) |
Jun 12, 2009 | 6.064 | 6.192 | 6.064 | 6.082 | 3,989 | -0.15(-2.36%) |
Jun 11, 2009 | 5.963 | 6.229 | 5.963 | 6.229 | 37,659 | +0.69(+12.42%) |
Jun 10, 2009 | 5.688 | 5.724 | 5.541 | 5.541 | 10,488 | -0.33(-5.63%) |
Jun 09, 2009 | 5.835 | 5.871 | 5.660 | 5.871 | 12,848 | +0.31(+5.61%) |
Jun 08, 2009 | 5.421 | 5.559 | 5.417 | 5.559 | 4,628 | +0.11(+2.02%) |
Jun 05, 2009 | 5.523 | 5.587 | 5.449 | 5.449 | 16,696 | -0.08(-1.49%) |
Jun 04, 2009 | 5.458 | 5.563 | 5.275 | 5.532 | 17,773 | +0.07(+1.34%) |
Jun 03, 2009 | 5.413 | 5.752 | 5.385 | 5.458 | 7,342 | -0.02(-0.34%) |
Jun 02, 2009 | 5.403 | 5.770 | 5.231 | 5.477 | 15,453 | +0.02(+0.34%) |
Jun 01, 2009 | 5.458 | 5.853 | 5.238 | 5.458 | 23,410 | +0.00(+0.00%) |
May 29, 2009 | 5.688 | 5.688 | 5.229 | 5.458 | 10,527 | -0.09(-1.65%) |
May 28, 2009 | 5.348 | 5.587 | 5.257 | 5.550 | 5,777 | +0.30(+5.77%) |
May 27, 2009 | 5.229 | 5.675 | 5.027 | 5.247 | 14,987 | -0.12(-2.22%) |
May 26, 2009 | 5.192 | 5.468 | 5.119 | 5.367 | 59,917 | -0.13(-2.34%) |
May 22, 2009 | 5.633 | 5.758 | 5.495 | 5.495 | 26,706 | +0.04(+0.67%) |
May 21, 2009 | 5.596 | 5.636 | 5.064 | 5.458 | 32,308 | -0.14(-2.46%) |
May 20, 2009 | 5.458 | 6.422 | 5.321 | 5.596 | 243,379 | +1.15(+25.77%) |
May 19, 2009 | 4.413 | 4.495 | 4.403 | 4.449 | 6,758 | -0.02(-0.41%) |
May 18, 2009 | 4.504 | 4.569 | 4.413 | 4.468 | 10,279 | -0.01(-0.20%) |
May 15, 2009 | 4.376 | 4.486 | 3.981 | 4.477 | 23,332 | +0.02(+0.41%) |
May 13, 2009 | 4.431 | 4.458 | 4.458 | 4.458 | 2,180 | -0.06(-1.22%) |
May 12, 2009 | 4.541 | 4.569 | 4.449 | 4.513 | 2,725 | +0.04(+0.82%) |
May 11, 2009 | 4.367 | 4.526 | 4.367 | 4.477 | 8,177 | -0.04(-0.81%) |
May 08, 2009 | 4.541 | 4.569 | 4.513 | 4.513 | 7,537 | +0.15(+3.36%) |
May 07, 2009 | 4.376 | 4.449 | 4.358 | 4.367 | 75,875 | +0.03(+0.63%) |
May 06, 2009 | 4.358 | 4.541 | 4.339 | 4.339 | 131,553 | +0.00(+0.00%) |
May 05, 2009 | 4.449 | 4.449 | 4.339 | 4.339 | 85,740 | -0.10(-2.27%) |
May 04, 2009 | 4.390 | 4.447 | 4.128 | 4.440 | 42,335 | +0.15(+3.42%) |
May 01, 2009 | 4.303 | 4.312 | 4.157 | 4.293 | 3,608 | -0.07(-1.68%) |
Apr 30, 2009 | 4.367 | 4.436 | 4.358 | 4.367 | 38,261 | +0.07(+1.71%) |
Apr 29, 2009 | 4.348 | 4.413 | 4.266 | 4.293 | 5,804 | -0.06(-1.27%) |
Apr 28, 2009 | 4.284 | 4.358 | 4.128 | 4.348 | 10,137 | -0.01(-0.21%) |
Apr 27, 2009 | 4.165 | 4.358 | 4.165 | 4.358 | 16,677 | -0.09(-2.06%) |
Apr 24, 2009 | 4.266 | 4.633 | 4.266 | 4.449 | 27,633 | +0.21(+4.98%) |
Apr 23, 2009 | 4.192 | 4.238 | 4.192 | 4.238 | 327 | -0.01(-0.22%) |
Apr 22, 2009 | 4.128 | 4.358 | 3.486 | 4.247 | 8,066 | +0.03(+0.65%) |
Apr 21, 2009 | 4.202 | 4.328 | 4.192 | 4.220 | 7,360 | -0.09(-2.13%) |
Apr 20, 2009 | 4.358 | 4.367 | 4.266 | 4.312 | 10,900 | -0.05(-1.05%) |
Apr 17, 2009 | 4.358 | 4.422 | 4.348 | 4.358 | 36,117 | +0.01(+0.21%) |
Apr 16, 2009 | 4.403 | 4.495 | 4.293 | 4.348 | 8,212 | -0.12(-2.67%) |
Apr 15, 2009 | 4.376 | 4.495 | 4.312 | 4.468 | 3,974 | -0.09(-2.01%) |
Apr 13, 2009 | 4.559 | 4.559 | 4.559 | 4.559 | 0 | -0.07(-1.58%) |
Apr 09, 2009 | 4.587 | 4.651 | 4.541 | 4.633 | 27,817 | +0.09(+2.02%) |
Apr 08, 2009 | 4.523 | 4.552 | 4.523 | 4.541 | 3,270 | +0.06(+1.23%) |
Apr 07, 2009 | 4.477 | 4.486 | 4.358 | 4.486 | 517 | -0.04(-0.81%) |
Apr 03, 2009 | 4.587 | 4.523 | 4.523 | 4.523 | 6,213 | -0.02(-0.48%) |