Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.884 | 7.137 | 6.685 | 7.110 | 322,390 | +0.26(+3.83%) |
Jun 29, 2009 | 6.866 | 6.902 | 6.631 | 6.848 | 473,694 | -0.02(-0.26%) |
Jun 26, 2009 | 6.676 | 7.001 | 6.343 | 6.866 | 6,486,893 | +0.21(+3.12%) |
Jun 25, 2009 | 6.595 | 6.694 | 6.446 | 6.658 | 292,394 | +0.05(+0.68%) |
Jun 24, 2009 | 6.062 | 6.848 | 6.053 | 6.613 | 703,521 | +0.53(+8.77%) |
Jun 23, 2009 | 6.188 | 6.306 | 5.980 | 6.080 | 302,139 | -0.13(-2.04%) |
Jun 22, 2009 | 6.324 | 6.360 | 6.188 | 6.206 | 253,149 | -0.12(-1.86%) |
Jun 19, 2009 | 6.089 | 6.360 | 6.035 | 6.324 | 246,157 | +0.29(+4.79%) |
Jun 18, 2009 | 5.791 | 6.044 | 5.791 | 6.035 | 164,322 | +0.16(+2.77%) |
Jun 17, 2009 | 5.962 | 6.044 | 5.800 | 5.872 | 231,604 | -0.09(-1.44%) |
Jun 16, 2009 | 6.053 | 6.134 | 5.899 | 5.958 | 243,550 | -0.05(-0.83%) |
Jun 15, 2009 | 5.990 | 6.179 | 5.881 | 6.008 | 345,361 | -0.05(-0.75%) |
Jun 12, 2009 | 5.999 | 6.188 | 5.980 | 6.053 | 203,205 | -0.05(-0.74%) |
Jun 11, 2009 | 6.080 | 6.098 | 5.934 | 6.098 | 128,871 | +0.04(+0.60%) |
Jun 10, 2009 | 5.971 | 6.062 | 5.836 | 6.062 | 277,789 | +0.12(+1.98%) |
Jun 09, 2009 | 5.411 | 5.944 | 5.411 | 5.944 | 441,064 | +0.58(+10.77%) |
Jun 08, 2009 | 5.185 | 5.375 | 5.086 | 5.366 | 147,107 | +0.08(+1.54%) |
Jun 05, 2009 | 5.104 | 5.330 | 5.086 | 5.285 | 108,948 | +0.15(+2.99%) |
Jun 04, 2009 | 5.195 | 5.195 | 4.905 | 5.131 | 204,041 | -0.02(-0.35%) |
Jun 03, 2009 | 5.131 | 5.244 | 5.059 | 5.149 | 125,350 | +0.02(+0.35%) |
Jun 02, 2009 | 5.009 | 5.267 | 5.009 | 5.131 | 121,064 | -0.02(-0.35%) |
Jun 01, 2009 | 5.059 | 5.256 | 4.987 | 5.149 | 232,543 | +0.15(+3.07%) |
May 29, 2009 | 4.860 | 5.023 | 4.770 | 4.996 | 178,452 | +0.15(+3.17%) |
May 28, 2009 | 4.725 | 4.878 | 4.707 | 4.842 | 129,134 | +0.14(+3.08%) |
May 27, 2009 | 4.571 | 4.833 | 4.571 | 4.698 | 96,329 | +0.14(+2.97%) |
May 26, 2009 | 4.481 | 4.734 | 4.481 | 4.562 | 121,948 | +0.05(+1.00%) |
May 22, 2009 | 4.607 | 4.752 | 4.517 | 4.517 | 109,696 | -0.02(-0.40%) |
May 21, 2009 | 4.689 | 4.770 | 4.508 | 4.535 | 93,416 | -0.25(-5.28%) |
May 20, 2009 | 4.716 | 5.149 | 4.716 | 4.788 | 251,818 | +0.03(+0.57%) |
May 19, 2009 | 4.607 | 4.851 | 4.607 | 4.761 | 272,578 | +0.15(+3.23%) |
May 18, 2009 | 4.038 | 5.059 | 4.038 | 4.612 | 407,712 | +0.58(+14.46%) |
May 15, 2009 | 3.941 | 4.110 | 3.937 | 4.029 | 55,886 | +0.01(+0.22%) |
May 14, 2009 | 4.011 | 4.029 | 3.812 | 4.020 | 44,465 | +0.09(+2.30%) |
May 13, 2009 | 4.065 | 4.165 | 3.894 | 3.930 | 48,594 | -0.23(-5.64%) |
May 12, 2009 | 4.183 | 4.246 | 4.056 | 4.165 | 25,067 | -0.03(-0.65%) |
May 11, 2009 | 4.156 | 4.246 | 4.047 | 4.192 | 45,906 | +0.00(+0.00%) |
May 08, 2009 | 4.020 | 4.246 | 3.948 | 4.192 | 75,688 | +0.19(+4.74%) |
May 07, 2009 | 4.219 | 4.245 | 3.839 | 4.002 | 106,539 | -0.22(-5.14%) |
May 06, 2009 | 4.156 | 4.255 | 4.092 | 4.219 | 69,671 | +0.09(+2.19%) |
May 05, 2009 | 4.038 | 4.174 | 3.848 | 4.129 | 56,013 | +0.03(+0.66%) |
May 04, 2009 | 4.002 | 4.129 | 3.948 | 4.102 | 97,422 | +0.10(+2.49%) |
May 01, 2009 | 3.966 | 4.002 | 3.857 | 4.002 | 62,580 | +0.09(+2.31%) |
Apr 30, 2009 | 3.921 | 4.011 | 3.839 | 3.912 | 77,309 | +0.03(+0.70%) |
Apr 29, 2009 | 3.821 | 3.948 | 3.821 | 3.885 | 62,157 | +0.07(+1.90%) |
Apr 28, 2009 | 3.794 | 3.894 | 3.632 | 3.812 | 65,347 | +0.01(+0.24%) |
Apr 27, 2009 | 3.912 | 3.975 | 3.722 | 3.803 | 73,029 | -0.20(-4.97%) |
Apr 24, 2009 | 3.957 | 4.125 | 3.523 | 4.002 | 333,494 | +0.08(+2.07%) |
Apr 23, 2009 | 4.038 | 4.038 | 3.794 | 3.921 | 110,311 | +0.03(+0.70%) |
Apr 22, 2009 | 3.758 | 3.975 | 3.758 | 3.894 | 68,169 | +0.05(+1.41%) |
Apr 21, 2009 | 3.722 | 3.867 | 3.722 | 3.839 | 68,712 | +0.13(+3.41%) |
Apr 20, 2009 | 3.785 | 3.794 | 3.695 | 3.713 | 60,950 | -0.23(-5.73%) |
Apr 17, 2009 | 3.740 | 4.065 | 3.740 | 3.939 | 170,771 | +0.22(+5.83%) |
Apr 16, 2009 | 3.614 | 3.785 | 3.532 | 3.722 | 77,116 | +0.10(+2.74%) |
Apr 15, 2009 | 3.740 | 3.794 | 3.614 | 3.623 | 59,183 | -0.11(-2.91%) |
Apr 14, 2009 | 3.623 | 3.867 | 3.623 | 3.731 | 52,463 | -0.05(-1.43%) |
Apr 13, 2009 | 3.785 | 3.843 | 3.749 | 3.785 | 63,281 | -0.01(-0.24%) |
Apr 09, 2009 | 3.614 | 3.857 | 3.586 | 3.794 | 128,575 | +0.17(+4.74%) |
Apr 08, 2009 | 3.568 | 3.641 | 3.451 | 3.623 | 90,829 | +0.05(+1.52%) |
Apr 07, 2009 | 3.767 | 3.773 | 3.568 | 3.568 | 57,763 | -0.25(-6.62%) |
Apr 06, 2009 | 3.903 | 3.903 | 3.722 | 3.821 | 31,708 | -0.05(-1.17%) |
Apr 03, 2009 | 3.794 | 3.921 | 3.767 | 3.867 | 44,629 | +0.07(+1.90%) |
Apr 02, 2009 | 3.758 | 3.903 | 3.686 | 3.794 | 94,362 | +0.09(+2.44%) |