Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.640 | 6.640 | 6.451 | 6.561 | 27,240 | +0.00(+0.00%) |
Jun 29, 2009 | 6.593 | 6.656 | 6.522 | 6.561 | 14,909 | +0.05(+0.73%) |
Jun 26, 2009 | 6.443 | 6.656 | 6.443 | 6.514 | 30,262 | +0.03(+0.49%) |
Jun 25, 2009 | 6.419 | 6.593 | 6.419 | 6.482 | 26,293 | +0.04(+0.61%) |
Jun 24, 2009 | 6.466 | 6.466 | 6.443 | 6.443 | 9,815 | -0.03(-0.49%) |
Jun 23, 2009 | 6.482 | 6.506 | 6.444 | 6.474 | 22,317 | +0.02(+0.37%) |
Jun 22, 2009 | 6.466 | 6.466 | 6.427 | 6.451 | 17,010 | -0.02(-0.37%) |
Jun 19, 2009 | 6.446 | 6.561 | 6.443 | 6.474 | 7,687 | +0.03(+0.49%) |
Jun 18, 2009 | 6.474 | 6.474 | 6.387 | 6.443 | 10,203 | -0.04(-0.61%) |
Jun 17, 2009 | 6.553 | 6.553 | 6.324 | 6.482 | 21,536 | -0.06(-0.85%) |
Jun 16, 2009 | 6.490 | 6.538 | 6.490 | 6.538 | 25,503 | +0.02(+0.36%) |
Jun 15, 2009 | 6.617 | 6.617 | 6.419 | 6.514 | 11,936 | -0.17(-2.49%) |
Jun 12, 2009 | 6.656 | 6.688 | 6.574 | 6.680 | 9,544 | +0.02(+0.36%) |
Jun 11, 2009 | 6.727 | 6.727 | 6.656 | 6.656 | 13,560 | -0.07(-1.06%) |
Jun 10, 2009 | 6.711 | 6.727 | 6.711 | 6.727 | 27,444 | +0.04(+0.59%) |
Jun 09, 2009 | 6.759 | 6.775 | 6.688 | 6.688 | 3,921 | -0.09(-1.28%) |
Jun 08, 2009 | 6.790 | 6.790 | 6.672 | 6.775 | 13,159 | -0.02(-0.23%) |
Jun 05, 2009 | 6.783 | 6.798 | 6.664 | 6.790 | 55,483 | +0.01(+0.12%) |
Jun 04, 2009 | 6.696 | 6.783 | 6.658 | 6.783 | 13,720 | +0.13(+2.02%) |
Jun 03, 2009 | 6.672 | 6.711 | 6.632 | 6.648 | 23,625 | +0.01(+0.12%) |
Jun 02, 2009 | 6.656 | 6.656 | 6.640 | 6.640 | 1,012 | +0.02(+0.36%) |
Jun 01, 2009 | 6.632 | 6.783 | 6.530 | 6.617 | 27,105 | +0.05(+0.72%) |
May 29, 2009 | 6.727 | 6.783 | 6.569 | 6.569 | 47,521 | -0.07(-1.07%) |
May 28, 2009 | 6.672 | 6.672 | 6.640 | 6.640 | 7,062 | -0.02(-0.24%) |
May 27, 2009 | 6.601 | 6.656 | 6.597 | 6.656 | 9,065 | +0.02(+0.36%) |
May 26, 2009 | 6.585 | 6.632 | 6.530 | 6.632 | 30,633 | -0.01(-0.12%) |
May 22, 2009 | 6.632 | 6.640 | 6.632 | 6.640 | 5,313 | +0.01(+0.12%) |
May 21, 2009 | 6.569 | 6.632 | 6.530 | 6.632 | 10,350 | +0.06(+0.84%) |
May 20, 2009 | 6.617 | 6.672 | 6.577 | 6.577 | 28,995 | -0.02(-0.36%) |
May 19, 2009 | 6.593 | 6.602 | 6.587 | 6.601 | 12,142 | -0.02(-0.24%) |
May 18, 2009 | 6.601 | 6.672 | 6.581 | 6.617 | 11,736 | +0.04(+0.60%) |
May 15, 2009 | 6.570 | 6.609 | 6.569 | 6.577 | 8,696 | +0.01(+0.12%) |
May 14, 2009 | 6.535 | 6.632 | 6.514 | 6.569 | 17,980 | +0.06(+0.97%) |
May 13, 2009 | 6.577 | 6.593 | 6.504 | 6.506 | 21,626 | -0.13(-2.02%) |
May 12, 2009 | 6.482 | 6.640 | 6.451 | 6.640 | 48,759 | +0.14(+2.21%) |
May 11, 2009 | 6.490 | 6.569 | 6.451 | 6.496 | 59,139 | -0.09(-1.32%) |
May 08, 2009 | 6.601 | 6.601 | 6.514 | 6.583 | 20,271 | +0.06(+0.94%) |
May 07, 2009 | 6.498 | 6.545 | 6.458 | 6.522 | 15,941 | +0.06(+0.98%) |
May 06, 2009 | 6.451 | 6.498 | 6.419 | 6.458 | 6,089 | +0.02(+0.25%) |
May 05, 2009 | 6.514 | 6.593 | 6.427 | 6.443 | 32,146 | -0.11(-1.69%) |
May 04, 2009 | 6.522 | 6.553 | 6.514 | 6.553 | 5,755 | +0.03(+0.48%) |
May 01, 2009 | 6.537 | 6.561 | 6.522 | 6.522 | 8,842 | -0.05(-0.72%) |
Apr 30, 2009 | 6.593 | 6.593 | 6.538 | 6.569 | 22,011 | +0.05(+0.73%) |
Apr 29, 2009 | 6.569 | 6.593 | 6.482 | 6.522 | 24,692 | -0.05(-0.72%) |
Apr 28, 2009 | 6.466 | 6.569 | 6.458 | 6.569 | 25,202 | +0.10(+1.59%) |
Apr 27, 2009 | 6.411 | 6.522 | 6.357 | 6.466 | 18,619 | +0.03(+0.49%) |
Apr 24, 2009 | 6.553 | 6.553 | 6.340 | 6.435 | 21,494 | -0.04(-0.61%) |
Apr 23, 2009 | 6.332 | 6.474 | 6.332 | 6.474 | 14,703 | -0.01(-0.12%) |
Apr 22, 2009 | 6.482 | 6.482 | 6.419 | 6.482 | 6,016 | -0.00(-0.00%) |
Apr 21, 2009 | 6.403 | 6.514 | 6.403 | 6.482 | 20,986 | +0.22(+3.54%) |
Apr 20, 2009 | 6.403 | 6.482 | 6.261 | 6.261 | 24,356 | -0.17(-2.58%) |
Apr 17, 2009 | 6.419 | 6.490 | 6.419 | 6.427 | 38,962 | +0.02(+0.25%) |
Apr 16, 2009 | 6.356 | 6.427 | 6.356 | 6.411 | 26,943 | +0.09(+1.37%) |
Apr 15, 2009 | 6.451 | 6.451 | 6.190 | 6.324 | 23,401 | +0.04(+0.63%) |
Apr 14, 2009 | 6.182 | 6.285 | 6.182 | 6.285 | 8,479 | +0.02(+0.25%) |
Apr 13, 2009 | 6.237 | 6.324 | 6.126 | 6.269 | 41,183 | +0.04(+0.63%) |
Apr 09, 2009 | 6.292 | 6.395 | 6.221 | 6.229 | 18,259 | -0.06(-1.00%) |
Apr 08, 2009 | 6.332 | 6.340 | 6.213 | 6.292 | 16,848 | -0.07(-1.12%) |
Apr 07, 2009 | 6.340 | 6.364 | 6.340 | 6.364 | 5,989 | +0.02(+0.25%) |
Apr 06, 2009 | 6.308 | 6.348 | 6.269 | 6.348 | 3,009 | +0.00(+0.02%) |
Apr 03, 2009 | 6.292 | 6.457 | 6.292 | 6.346 | 12,054 | +0.02(+0.35%) |
Apr 02, 2009 | 6.372 | 6.372 | 6.221 | 6.324 | 7,786 | +0.04(+0.63%) |