Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.689 | 6.749 | 5.975 | 6.366 | 451,313 | -0.30(-4.46%) |
Jun 29, 2009 | 7.140 | 7.182 | 6.587 | 6.664 | 242,869 | -0.47(-6.56%) |
Jun 26, 2009 | 6.723 | 7.182 | 6.579 | 7.131 | 1,510,892 | +0.34(+5.01%) |
Jun 25, 2009 | 6.468 | 6.791 | 6.392 | 6.791 | 115,697 | +0.33(+5.13%) |
Jun 24, 2009 | 6.723 | 6.800 | 6.443 | 6.460 | 158,020 | -0.16(-2.44%) |
Jun 23, 2009 | 6.723 | 6.791 | 6.604 | 6.621 | 256,725 | +0.00(+0.00%) |
Jun 22, 2009 | 7.046 | 7.344 | 6.621 | 6.621 | 630,185 | -0.52(-7.26%) |
Jun 19, 2009 | 6.987 | 7.208 | 6.936 | 7.140 | 665,771 | +0.25(+3.70%) |
Jun 18, 2009 | 6.222 | 6.923 | 6.162 | 6.885 | 387,015 | +0.63(+10.05%) |
Jun 17, 2009 | 6.043 | 6.477 | 5.873 | 6.256 | 291,313 | +0.22(+3.66%) |
Jun 16, 2009 | 6.358 | 6.358 | 5.780 | 6.035 | 342,671 | -0.19(-3.01%) |
Jun 15, 2009 | 6.111 | 6.273 | 5.856 | 6.222 | 250,854 | +0.01(+0.14%) |
Jun 12, 2009 | 5.984 | 6.239 | 5.882 | 6.213 | 102,171 | +0.25(+4.13%) |
Jun 11, 2009 | 5.763 | 6.001 | 5.406 | 5.967 | 212,943 | +0.21(+3.69%) |
Jun 10, 2009 | 5.882 | 6.077 | 5.440 | 5.754 | 168,401 | -0.08(-1.31%) |
Jun 09, 2009 | 5.805 | 5.950 | 5.720 | 5.831 | 55,395 | +0.05(+0.88%) |
Jun 08, 2009 | 5.712 | 5.950 | 5.610 | 5.780 | 104,938 | -0.13(-2.16%) |
Jun 05, 2009 | 6.077 | 6.094 | 5.873 | 5.907 | 86,197 | -0.08(-1.28%) |
Jun 04, 2009 | 5.958 | 6.018 | 5.627 | 5.984 | 177,957 | -0.01(-0.14%) |
Jun 03, 2009 | 5.992 | 6.120 | 5.899 | 5.992 | 210,722 | -0.08(-1.26%) |
Jun 02, 2009 | 6.069 | 6.145 | 5.920 | 6.069 | 227,520 | -0.06(-0.97%) |
Jun 01, 2009 | 5.737 | 6.162 | 5.686 | 6.128 | 210,604 | +0.52(+9.24%) |
May 29, 2009 | 5.941 | 5.986 | 5.491 | 5.610 | 212,045 | -0.32(-5.44%) |
May 28, 2009 | 6.043 | 6.069 | 5.576 | 5.933 | 189,404 | -0.08(-1.27%) |
May 27, 2009 | 5.984 | 6.196 | 5.882 | 6.009 | 221,290 | -0.05(-0.84%) |
May 26, 2009 | 5.610 | 6.137 | 5.533 | 6.060 | 250,324 | +0.39(+6.90%) |
May 22, 2009 | 6.120 | 6.120 | 5.644 | 5.669 | 109,783 | -0.42(-6.84%) |
May 21, 2009 | 6.230 | 6.230 | 5.839 | 6.086 | 151,233 | -0.24(-3.76%) |
May 20, 2009 | 6.409 | 6.664 | 6.239 | 6.324 | 464,698 | -0.04(-0.67%) |
May 19, 2009 | 6.179 | 6.392 | 5.907 | 6.366 | 448,095 | +0.25(+4.03%) |
May 18, 2009 | 5.865 | 6.149 | 5.865 | 6.120 | 151,900 | +0.34(+5.88%) |
May 15, 2009 | 5.950 | 5.950 | 5.652 | 5.780 | 188,164 | -0.12(-2.02%) |
May 14, 2009 | 5.839 | 6.026 | 5.686 | 5.899 | 271,811 | +0.11(+1.91%) |
May 13, 2009 | 5.822 | 6.069 | 5.712 | 5.788 | 292,495 | -0.16(-2.71%) |
May 12, 2009 | 6.094 | 6.154 | 5.737 | 5.950 | 264,766 | -0.02(-0.28%) |
May 11, 2009 | 6.001 | 6.392 | 5.941 | 5.967 | 280,318 | -0.23(-3.70%) |
May 08, 2009 | 6.137 | 6.341 | 5.950 | 6.196 | 486,567 | +0.20(+3.26%) |
May 07, 2009 | 6.222 | 6.510 | 5.958 | 6.001 | 753,778 | -0.15(-2.49%) |
May 06, 2009 | 6.188 | 6.290 | 5.946 | 6.154 | 784,933 | +0.03(+0.56%) |
May 05, 2009 | 5.848 | 6.179 | 5.593 | 6.120 | 1,798,676 | +0.88(+16.88%) |
May 04, 2009 | 4.930 | 5.304 | 4.887 | 5.236 | 679,426 | +0.38(+7.88%) |
May 01, 2009 | 4.658 | 4.913 | 4.598 | 4.853 | 411,450 | +0.20(+4.39%) |
Apr 30, 2009 | 4.802 | 5.023 | 4.649 | 4.649 | 511,389 | -0.11(-2.32%) |
Apr 29, 2009 | 4.343 | 4.836 | 4.267 | 4.760 | 521,629 | +0.45(+10.45%) |
Apr 28, 2009 | 4.224 | 4.428 | 4.140 | 4.309 | 176,361 | +0.02(+0.40%) |
Apr 27, 2009 | 4.207 | 4.377 | 4.131 | 4.292 | 224,400 | -0.06(-1.37%) |
Apr 24, 2009 | 3.884 | 4.411 | 3.850 | 4.352 | 607,376 | +0.50(+13.02%) |
Apr 23, 2009 | 4.139 | 4.267 | 3.714 | 3.850 | 555,970 | -0.26(-6.40%) |
Apr 22, 2009 | 3.765 | 4.267 | 3.765 | 4.114 | 517,166 | +0.28(+7.32%) |
Apr 21, 2009 | 3.867 | 4.080 | 3.595 | 3.833 | 624,532 | -0.05(-1.31%) |
Apr 20, 2009 | 4.377 | 4.462 | 3.876 | 3.884 | 514,725 | -0.64(-14.10%) |
Apr 17, 2009 | 4.122 | 4.641 | 3.952 | 4.522 | 812,446 | +0.42(+10.14%) |
Apr 16, 2009 | 3.791 | 4.233 | 3.621 | 4.105 | 645,773 | +0.35(+9.28%) |
Apr 15, 2009 | 3.791 | 3.884 | 3.672 | 3.757 | 507,826 | +0.05(+1.38%) |
Apr 14, 2009 | 3.995 | 4.020 | 3.697 | 3.706 | 535,236 | -0.39(-9.54%) |
Apr 13, 2009 | 3.791 | 4.131 | 3.782 | 4.097 | 621,705 | +0.25(+6.64%) |
Apr 09, 2009 | 3.850 | 4.020 | 3.706 | 3.842 | 1,127,556 | +0.20(+5.36%) |
Apr 08, 2009 | 3.748 | 3.935 | 3.527 | 3.646 | 541,193 | -0.11(-2.94%) |
Apr 07, 2009 | 4.003 | 4.114 | 3.744 | 3.757 | 226,839 | -0.35(-8.49%) |
Apr 06, 2009 | 4.105 | 4.156 | 3.859 | 4.105 | 786,889 | -0.06(-1.43%) |
Apr 03, 2009 | 4.080 | 4.165 | 3.714 | 4.165 | 229,532 | +0.06(+1.45%) |
Apr 02, 2009 | 3.655 | 4.122 | 3.612 | 4.105 | 201,366 | +0.57(+16.11%) |