Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.768 | 5.946 | 5.752 | 5.914 | 567,282 | +0.08(+1.39%) |
Jun 29, 2009 | 5.566 | 5.882 | 5.380 | 5.833 | 967,049 | +0.23(+4.19%) |
Jun 26, 2009 | 5.340 | 5.728 | 5.271 | 5.598 | 1,100,420 | +0.23(+4.37%) |
Jun 25, 2009 | 4.980 | 5.364 | 4.959 | 5.364 | 492,311 | +0.32(+6.42%) |
Jun 24, 2009 | 5.000 | 5.113 | 4.959 | 5.040 | 415,165 | +0.13(+2.64%) |
Jun 23, 2009 | 5.145 | 5.299 | 4.806 | 4.911 | 520,730 | -0.19(-3.65%) |
Jun 22, 2009 | 5.421 | 5.615 | 5.089 | 5.097 | 766,608 | -0.40(-7.35%) |
Jun 19, 2009 | 5.097 | 5.655 | 5.000 | 5.501 | 2,016,821 | +0.50(+10.03%) |
Jun 18, 2009 | 5.000 | 5.178 | 4.935 | 5.000 | 780,072 | +0.02(+0.32%) |
Jun 17, 2009 | 5.388 | 5.461 | 4.951 | 4.984 | 985,984 | -0.39(-7.23%) |
Jun 16, 2009 | 5.776 | 5.809 | 5.372 | 5.372 | 660,773 | -0.46(-7.91%) |
Jun 15, 2009 | 6.027 | 6.108 | 5.679 | 5.833 | 417,037 | -0.20(-3.35%) |
Jun 12, 2009 | 6.068 | 6.270 | 5.963 | 6.035 | 257,500 | -0.03(-0.53%) |
Jun 11, 2009 | 6.205 | 6.529 | 6.068 | 6.068 | 419,325 | -0.07(-1.19%) |
Jun 10, 2009 | 6.561 | 6.577 | 6.027 | 6.141 | 489,736 | -0.36(-5.48%) |
Jun 09, 2009 | 6.634 | 6.642 | 6.432 | 6.497 | 338,200 | -0.11(-1.59%) |
Jun 08, 2009 | 6.675 | 6.747 | 6.529 | 6.602 | 374,640 | -0.11(-1.69%) |
Jun 05, 2009 | 7.103 | 7.200 | 6.594 | 6.715 | 653,630 | -0.30(-4.27%) |
Jun 04, 2009 | 6.763 | 7.047 | 6.610 | 7.014 | 541,650 | +0.30(+4.46%) |
Jun 03, 2009 | 6.828 | 7.022 | 6.658 | 6.715 | 400,417 | -0.23(-3.26%) |
Jun 02, 2009 | 7.152 | 7.289 | 6.804 | 6.941 | 577,718 | -0.24(-3.38%) |
Jun 01, 2009 | 7.168 | 7.451 | 7.047 | 7.184 | 562,123 | +0.15(+2.07%) |
May 29, 2009 | 7.022 | 7.071 | 6.836 | 7.039 | 520,646 | +0.03(+0.46%) |
May 28, 2009 | 7.128 | 7.306 | 6.772 | 7.006 | 519,202 | -0.01(-0.12%) |
May 27, 2009 | 7.872 | 7.904 | 6.917 | 7.014 | 658,777 | -0.89(-11.26%) |
May 26, 2009 | 7.014 | 7.920 | 7.014 | 7.904 | 516,336 | +0.76(+10.65%) |
May 22, 2009 | 7.152 | 7.386 | 7.111 | 7.144 | 561,871 | +0.08(+1.15%) |
May 21, 2009 | 7.022 | 7.079 | 6.618 | 7.063 | 710,497 | -0.08(-1.13%) |
May 20, 2009 | 7.751 | 8.026 | 6.974 | 7.144 | 661,961 | -0.49(-6.46%) |
May 19, 2009 | 7.961 | 8.082 | 7.621 | 7.637 | 556,584 | -0.26(-3.28%) |
May 18, 2009 | 7.872 | 8.123 | 7.799 | 7.896 | 843,356 | +0.17(+2.20%) |
May 15, 2009 | 7.904 | 8.074 | 7.637 | 7.726 | 542,776 | -0.21(-2.65%) |
May 14, 2009 | 7.605 | 7.993 | 7.403 | 7.937 | 736,624 | +0.36(+4.81%) |
May 13, 2009 | 8.106 | 8.163 | 7.556 | 7.573 | 570,319 | -0.72(-8.68%) |
May 12, 2009 | 8.891 | 9.013 | 8.009 | 8.293 | 479,584 | -0.50(-5.70%) |
May 11, 2009 | 9.134 | 9.134 | 8.738 | 8.794 | 537,652 | -0.58(-6.21%) |
May 08, 2009 | 8.098 | 9.393 | 7.985 | 9.377 | 729,419 | +1.42(+17.90%) |
May 07, 2009 | 8.220 | 8.495 | 7.653 | 7.953 | 725,438 | -0.15(-1.90%) |
May 06, 2009 | 7.637 | 8.155 | 7.589 | 8.106 | 1,282,280 | +0.61(+8.09%) |
May 05, 2009 | 7.613 | 7.742 | 7.451 | 7.500 | 1,082,245 | -0.16(-2.11%) |
May 04, 2009 | 7.265 | 7.662 | 6.634 | 7.662 | 860,565 | +0.96(+14.37%) |
May 01, 2009 | 7.257 | 7.378 | 6.626 | 6.699 | 607,128 | -0.47(-6.55%) |
Apr 30, 2009 | 7.702 | 7.831 | 7.111 | 7.168 | 819,355 | -0.42(-5.54%) |
Apr 29, 2009 | 7.484 | 7.799 | 7.346 | 7.589 | 675,205 | +0.22(+2.96%) |
Apr 28, 2009 | 7.338 | 7.653 | 7.200 | 7.370 | 520,004 | -0.03(-0.44%) |
Apr 27, 2009 | 7.953 | 8.098 | 7.265 | 7.403 | 666,200 | -0.73(-8.96%) |
Apr 24, 2009 | 7.896 | 8.446 | 7.621 | 8.131 | 744,367 | +0.25(+3.18%) |
Apr 23, 2009 | 8.082 | 8.210 | 7.564 | 7.880 | 739,830 | -0.18(-2.21%) |
Apr 22, 2009 | 7.856 | 8.357 | 7.063 | 8.058 | 1,528,959 | +0.20(+2.57%) |
Apr 21, 2009 | 7.928 | 7.928 | 6.998 | 7.856 | 1,350,271 | -0.10(-1.22%) |
Apr 20, 2009 | 9.069 | 9.223 | 7.928 | 7.953 | 622,917 | -1.51(-15.98%) |
Apr 17, 2009 | 9.255 | 9.708 | 9.007 | 9.466 | 454,559 | +0.23(+2.45%) |
Apr 16, 2009 | 9.013 | 9.385 | 8.527 | 9.239 | 400,458 | +0.47(+5.35%) |
Apr 15, 2009 | 8.616 | 8.818 | 8.212 | 8.770 | 696,466 | +0.03(+0.37%) |
Apr 14, 2009 | 9.207 | 9.377 | 8.673 | 8.738 | 1,461,539 | -0.66(-6.98%) |
Apr 13, 2009 | 8.155 | 9.458 | 7.953 | 9.393 | 796,804 | +1.12(+13.49%) |
Apr 09, 2009 | 7.249 | 8.276 | 7.192 | 8.276 | 734,789 | +1.35(+19.51%) |
Apr 08, 2009 | 7.128 | 7.208 | 6.715 | 6.925 | 379,439 | -0.15(-2.06%) |
Apr 07, 2009 | 7.362 | 7.451 | 7.055 | 7.071 | 375,277 | -0.42(-5.62%) |
Apr 06, 2009 | 7.791 | 7.823 | 7.419 | 7.492 | 576,847 | -0.42(-5.32%) |
Apr 03, 2009 | 7.694 | 7.912 | 7.484 | 7.912 | 470,881 | +0.19(+2.52%) |
Apr 02, 2009 | 7.265 | 7.880 | 7.241 | 7.718 | 914,035 | +0.57(+7.92%) |