Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6432 | 6432 | 6432 | 6432 | 0 | +41.01(+0.64%) |
Jun 29, 2009 | 6512 | 6522 | 6391 | 6391 | 0 | -72.41(-1.12%) |
Jun 26, 2009 | 6516 | 6528 | 6461 | 6464 | 0 | +5.95(+0.09%) |
Jun 25, 2009 | 6458 | 6458 | 6458 | 6458 | 0 | +77.53(+1.22%) |
Jun 24, 2009 | 6231 | 6512 | 6192 | 6380 | 0 | +182.61(+2.95%) |
Jun 23, 2009 | 6206 | 6262 | 6197 | 6197 | 0 | -143.74(-2.27%) |
Jun 22, 2009 | 6256 | 6349 | 6193 | 6341 | 0 | +110.06(+1.77%) |
Jun 19, 2009 | 6188 | 6232 | 6152 | 6231 | 0 | +86.62(+1.41%) |
Jun 18, 2009 | 6247 | 6279 | 6100 | 6145 | 0 | -51.38(-0.83%) |
Jun 17, 2009 | 6196 | 6196 | 6196 | 6196 | 0 | -24.90(-0.40%) |
Jun 16, 2009 | 6221 | 6221 | 6221 | 6221 | 0 | -4.75(-0.08%) |
Jun 15, 2009 | 6362 | 6384 | 6189 | 6226 | 0 | -222.67(-3.45%) |
Jun 12, 2009 | 6553 | 6586 | 6444 | 6448 | 0 | -119.14(-1.81%) |
Jun 11, 2009 | 6459 | 6567 | 6354 | 6567 | 0 | +105.10(+1.63%) |
Jun 10, 2009 | 6462 | 6462 | 6462 | 6462 | 0 | +47.88(+0.75%) |
Jun 09, 2009 | 6414 | 6414 | 6414 | 6414 | 0 | -213.63(-3.22%) |
Jun 08, 2009 | 6907 | 6907 | 6628 | 6628 | 0 | -139.08(-2.06%) |
Jun 05, 2009 | 6826 | 6830 | 6743 | 6767 | 0 | -18.96(-0.28%) |
Jun 04, 2009 | 6888 | 6908 | 6716 | 6786 | 0 | -107.08(-1.55%) |
Jun 03, 2009 | 6915 | 6931 | 6848 | 6893 | 0 | -55.94(-0.80%) |
Jun 02, 2009 | 7058 | 7085 | 6900 | 6949 | 0 | -5.02(-0.07%) |
Jun 01, 2009 | 7033 | 7033 | 6893 | 6954 | 0 | +63.66(+0.92%) |
May 29, 2009 | 6801 | 6931 | 6743 | 6890 | 0 | +0.00(+0.00%) |
May 28, 2009 | 6801 | 6931 | 6743 | 6890 | 0 | +0.00(+0.00%) |
May 27, 2009 | 6801 | 6931 | 6743 | 6890 | 0 | +207.33(+3.10%) |
May 26, 2009 | 6780 | 6830 | 6650 | 6683 | 0 | -51.35(-0.76%) |
May 25, 2009 | 6839 | 6879 | 6708 | 6734 | 0 | -2.83(-0.04%) |
May 22, 2009 | 6651 | 6781 | 6651 | 6737 | 0 | +18.48(+0.28%) |
May 21, 2009 | 6691 | 6746 | 6650 | 6719 | 0 | +15.19(+0.23%) |
May 20, 2009 | 6709 | 6741 | 6591 | 6704 | 0 | +48.03(+0.72%) |
May 19, 2009 | 6750 | 6784 | 6621 | 6656 | 0 | +77.78(+1.18%) |
May 18, 2009 | 6516 | 6578 | 6457 | 6578 | 0 | +88.72(+1.37%) |
May 15, 2009 | 6446 | 6520 | 6428 | 6489 | 0 | +124.92(+1.96%) |
May 14, 2009 | 6363 | 6435 | 6339 | 6364 | 0 | -120.97(-1.87%) |
May 13, 2009 | 6449 | 6512 | 6435 | 6485 | 0 | +52.59(+0.82%) |
May 12, 2009 | 6550 | 6554 | 6405 | 6433 | 0 | -214.95(-3.23%) |
May 11, 2009 | 6582 | 6681 | 6571 | 6648 | 0 | +63.63(+0.97%) |
May 08, 2009 | 6510 | 6588 | 6483 | 6584 | 0 | +11.00(+0.17%) |
May 07, 2009 | 6604 | 6629 | 6455 | 6573 | 0 | +6.17(+0.09%) |
May 06, 2009 | 6390 | 6570 | 6373 | 6567 | 0 | +186.76(+2.93%) |
May 05, 2009 | 6558 | 6563 | 6327 | 6380 | 0 | +49.54(+0.78%) |
May 04, 2009 | 6286 | 6356 | 6256 | 6330 | 0 | +337.83(+5.64%) |
May 01, 2009 | 5964 | 5995 | 5932 | 5993 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 5964 | 5995 | 5932 | 5993 | 0 | +378.51(+6.74%) |
Apr 29, 2009 | 5628 | 5649 | 5572 | 5614 | 0 | +17.33(+0.31%) |
Apr 28, 2009 | 5745 | 5774 | 5597 | 5597 | 0 | -108.32(-1.90%) |
Apr 27, 2009 | 5932 | 5947 | 5672 | 5705 | 0 | -175.72(-2.99%) |
Apr 24, 2009 | 5913 | 5987 | 5824 | 5881 | 0 | +5.53(+0.09%) |
Apr 23, 2009 | 5900 | 5903 | 5789 | 5875 | 0 | -10.87(-0.18%) |
Apr 22, 2009 | 5887 | 5926 | 5856 | 5886 | 0 | +4.70(+0.08%) |
Apr 21, 2009 | 5666 | 5881 | 5664 | 5881 | 0 | +99.75(+1.73%) |
Apr 20, 2009 | 5764 | 5798 | 5648 | 5782 | 0 | +26.28(+0.46%) |
Apr 17, 2009 | 6069 | 6071 | 5706 | 5755 | 0 | -241.79(-4.03%) |
Apr 16, 2009 | 6010 | 6026 | 5965 | 5997 | 0 | +121.98(+2.08%) |
Apr 15, 2009 | 5880 | 5904 | 5799 | 5875 | 0 | -17.49(-0.30%) |
Apr 14, 2009 | 5814 | 5899 | 5766 | 5893 | 0 | +35.04(+0.60%) |
Apr 13, 2009 | 5814 | 5861 | 5784 | 5858 | 0 | +75.68(+1.31%) |
Apr 10, 2009 | 5785 | 5788 | 5697 | 5782 | 0 | +114.16(+2.01%) |
Apr 09, 2009 | 5533 | 5668 | 5526 | 5668 | 0 | +224.24(+4.12%) |
Apr 08, 2009 | 5535 | 5609 | 5435 | 5444 | 0 | -133.29(-2.39%) |
Apr 07, 2009 | 5498 | 5577 | 5485 | 5577 | 0 | +20.63(+0.37%) |
Apr 06, 2009 | 5591 | 5624 | 5522 | 5556 | 0 | +26.59(+0.48%) |
Apr 03, 2009 | 5541 | 5567 | 5482 | 5530 | 0 | +55.85(+1.02%) |
Apr 02, 2009 | 5429 | 5478 | 5401 | 5474 | 0 | +159.33(+3.00%) |