Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.580 | 6.720 | 6.720 | 6.720 | 700 | +0.04(+0.60%) |
Jun 29, 2009 | 6.360 | 6.700 | 6.350 | 6.680 | 16,084 | +0.30(+4.70%) |
Jun 26, 2009 | 6.570 | 6.750 | 6.360 | 6.380 | 2,884 | -0.37(-5.48%) |
Jun 25, 2009 | 6.670 | 6.750 | 6.670 | 6.750 | 500 | +0.48(+7.66%) |
Jun 24, 2009 | 6.600 | 6.700 | 6.230 | 6.270 | 1,426 | -0.22(-3.39%) |
Jun 23, 2009 | 6.390 | 6.700 | 6.210 | 6.490 | 665 | -0.01(-0.15%) |
Jun 22, 2009 | 6.220 | 6.650 | 6.210 | 6.500 | 3,135 | +0.08(+1.25%) |
Jun 18, 2009 | 6.310 | 6.590 | 6.220 | 6.420 | 311,164 | -0.03(-0.47%) |
Jun 17, 2009 | 6.250 | 6.640 | 6.220 | 6.450 | 46,630 | +0.01(+0.16%) |
Jun 16, 2009 | 5.924 | 6.450 | 5.830 | 6.440 | 94,136 | +0.34(+5.57%) |
Jun 15, 2009 | 5.820 | 6.100 | 5.820 | 6.100 | 2,600 | +0.22(+3.74%) |
Jun 12, 2009 | 6.000 | 6.000 | 5.880 | 5.880 | 1,900 | -0.19(-3.13%) |
Jun 11, 2009 | 5.750 | 6.070 | 5.750 | 6.070 | 908 | +0.04(+0.66%) |
Jun 09, 2009 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | -0.05(-0.82%) |
Jun 08, 2009 | 5.840 | 6.090 | 5.840 | 6.080 | 1,641 | -0.02(-0.33%) |
Jun 05, 2009 | 6.100 | 6.100 | 5.830 | 6.100 | 2,365 | +0.00(+0.00%) |
Jun 04, 2009 | 6.040 | 6.100 | 6.010 | 6.100 | 4,940 | +0.00(+0.00%) |
Jun 03, 2009 | 5.800 | 6.100 | 5.820 | 6.100 | 2,742 | +0.08(+1.33%) |
Jun 02, 2009 | 5.800 | 6.080 | 5.800 | 6.020 | 8,921 | +0.13(+2.21%) |
Jun 01, 2009 | 5.960 | 6.100 | 5.710 | 5.890 | 2,650 | -0.16(-2.64%) |
May 29, 2009 | 5.840 | 6.070 | 5.840 | 6.050 | 136,681 | +0.21(+3.60%) |
May 28, 2009 | 5.760 | 6.100 | 5.710 | 5.840 | 33,141 | +0.00(+0.00%) |
May 27, 2009 | 5.900 | 6.100 | 5.730 | 5.840 | 47,952 | -0.26(-4.26%) |
May 26, 2009 | 6.090 | 6.100 | 5.870 | 6.100 | 2,400 | +0.22(+3.74%) |
May 22, 2009 | 5.770 | 6.100 | 5.710 | 5.880 | 9,008 | -0.32(-5.16%) |
May 21, 2009 | 5.830 | 6.200 | 5.640 | 6.200 | 1,400 | +0.00(+0.00%) |
May 20, 2009 | 5.660 | 6.200 | 5.600 | 6.200 | 57,096 | +0.20(+3.33%) |
May 19, 2009 | 6.020 | 6.200 | 5.920 | 6.000 | 15,793 | -0.46(-7.12%) |
May 14, 2009 | 6.100 | 6.460 | 6.460 | 6.460 | 29,400 | +0.36(+5.90%) |
May 13, 2009 | 5.900 | 6.100 | 5.900 | 6.100 | 2,000 | +0.01(+0.16%) |
May 11, 2009 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | -0.01(-0.16%) |
May 08, 2009 | 5.940 | 6.100 | 5.930 | 6.100 | 9,200 | +0.00(+0.00%) |
May 07, 2009 | 5.900 | 6.100 | 5.900 | 6.100 | 5,949 | +0.01(+0.16%) |
May 06, 2009 | 5.957 | 6.090 | 5.940 | 6.090 | 500 | -0.01(-0.16%) |
May 05, 2009 | 5.940 | 6.100 | 5.940 | 6.100 | 600 | +0.00(+0.00%) |
May 04, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 5,500 | -0.00(-0.00%) |
Apr 29, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.06(+0.99%) |
Apr 28, 2009 | 5.970 | 6.040 | 5.930 | 6.040 | 1,900 | +0.00(+0.00%) |
Apr 27, 2009 | 6.040 | 6.040 | 6.040 | 6.040 | 800 | +0.00(+0.00%) |
Apr 24, 2009 | 6.040 | 6.100 | 6.040 | 6.040 | 20,898 | +0.00(+0.00%) |
Apr 23, 2009 | 6.040 | 6.100 | 5.930 | 6.040 | 4,000 | +0.00(+0.00%) |
Apr 20, 2009 | 6.040 | 6.040 | 6.040 | 6.040 | 500 | -0.06(-0.98%) |
Apr 16, 2009 | 6.040 | 6.100 | 6.040 | 6.100 | 300 | +0.00(+0.00%) |
Apr 15, 2009 | 6.040 | 6.100 | 6.040 | 6.100 | 1,600 | +0.00(+0.00%) |
Apr 14, 2009 | 6.040 | 6.100 | 6.040 | 6.100 | 300 | +0.00(+0.00%) |
Apr 13, 2009 | 6.400 | 6.400 | 6.080 | 6.100 | 1,500 | -0.60(-8.96%) |
Apr 09, 2009 | 5.930 | 6.700 | 5.920 | 6.700 | 47,614 | +0.45(+7.20%) |
Apr 08, 2009 | 5.930 | 6.250 | 5.930 | 6.250 | 800 | +0.00(+0.00%) |
Apr 07, 2009 | 6.180 | 6.250 | 6.010 | 6.250 | 5,600 | +0.33(+5.57%) |
Apr 06, 2009 | 5.920 | 5.920 | 5.920 | 5.920 | 100 | +0.00(+0.00%) |
Apr 03, 2009 | 5.940 | 5.940 | 5.920 | 5.920 | 200 | +0.00(+0.00%) |
Apr 02, 2009 | 5.920 | 5.920 | 5.920 | 5.920 | 100 | -0.01(-0.17%) |