Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.670 | 6.950 | 6.610 | 6.790 | 87,425 | +0.14(+2.11%) |
Jun 29, 2009 | 6.640 | 6.740 | 6.460 | 6.650 | 121,787 | -0.02(-0.30%) |
Jun 26, 2009 | 6.280 | 6.670 | 6.280 | 6.670 | 763,797 | +0.07(+1.06%) |
Jun 25, 2009 | 6.490 | 6.640 | 6.370 | 6.600 | 139,691 | +0.20(+3.12%) |
Jun 24, 2009 | 6.320 | 6.740 | 6.320 | 6.400 | 142,996 | +0.11(+1.75%) |
Jun 23, 2009 | 6.470 | 6.550 | 6.260 | 6.290 | 76,851 | -0.18(-2.78%) |
Jun 22, 2009 | 6.630 | 6.630 | 6.375 | 6.470 | 150,484 | -0.20(-3.00%) |
Jun 19, 2009 | 6.870 | 6.920 | 6.630 | 6.670 | 123,488 | -0.09(-1.33%) |
Jun 18, 2009 | 6.690 | 6.950 | 6.680 | 6.760 | 46,087 | +0.08(+1.20%) |
Jun 17, 2009 | 6.610 | 6.930 | 6.580 | 6.680 | 128,932 | +0.09(+1.37%) |
Jun 16, 2009 | 6.580 | 6.670 | 6.580 | 6.590 | 35,285 | +0.05(+0.76%) |
Jun 15, 2009 | 7.000 | 7.000 | 6.450 | 6.540 | 72,579 | -0.53(-7.50%) |
Jun 12, 2009 | 6.440 | 7.170 | 6.340 | 7.070 | 94,155 | +0.61(+9.44%) |
Jun 11, 2009 | 6.670 | 6.700 | 6.440 | 6.460 | 79,050 | -0.17(-2.56%) |
Jun 10, 2009 | 6.770 | 6.788 | 6.460 | 6.630 | 74,420 | -0.12(-1.78%) |
Jun 09, 2009 | 6.570 | 6.920 | 6.550 | 6.750 | 76,521 | +0.19(+2.90%) |
Jun 08, 2009 | 6.580 | 6.810 | 6.450 | 6.560 | 58,833 | -0.15(-2.24%) |
Jun 05, 2009 | 6.900 | 6.900 | 6.630 | 6.710 | 38,102 | -0.15(-2.19%) |
Jun 04, 2009 | 6.880 | 6.940 | 6.640 | 6.860 | 92,277 | -0.04(-0.58%) |
Jun 03, 2009 | 6.640 | 6.950 | 6.480 | 6.900 | 88,072 | +0.23(+3.45%) |
Jun 02, 2009 | 6.710 | 6.850 | 6.570 | 6.670 | 139,380 | -0.09(-1.33%) |
Jun 01, 2009 | 6.880 | 6.990 | 6.660 | 6.760 | 172,734 | -0.02(-0.29%) |
May 29, 2009 | 6.470 | 6.810 | 6.430 | 6.780 | 344,285 | +0.35(+5.44%) |
May 28, 2009 | 6.300 | 6.640 | 6.140 | 6.430 | 74,803 | +0.15(+2.39%) |
May 27, 2009 | 6.600 | 6.600 | 6.270 | 6.280 | 99,983 | -0.38(-5.71%) |
May 26, 2009 | 6.130 | 6.890 | 6.130 | 6.660 | 246,445 | +0.46(+7.42%) |
May 22, 2009 | 6.240 | 6.320 | 6.190 | 6.200 | 72,611 | -0.02(-0.32%) |
May 21, 2009 | 6.060 | 6.310 | 6.040 | 6.220 | 90,355 | +0.12(+1.97%) |
May 20, 2009 | 6.230 | 6.340 | 6.042 | 6.100 | 137,503 | -0.14(-2.24%) |
May 19, 2009 | 6.290 | 6.420 | 6.200 | 6.240 | 78,579 | -0.04(-0.64%) |
May 18, 2009 | 6.260 | 6.310 | 6.150 | 6.280 | 94,642 | +0.06(+0.96%) |
May 15, 2009 | 6.510 | 6.525 | 6.120 | 6.220 | 87,852 | -0.25(-3.86%) |
May 14, 2009 | 6.300 | 6.610 | 6.280 | 6.470 | 67,932 | +0.22(+3.52%) |
May 13, 2009 | 6.260 | 6.430 | 6.250 | 6.250 | 119,784 | -0.08(-1.26%) |
May 12, 2009 | 6.390 | 6.484 | 6.250 | 6.330 | 39,526 | -0.04(-0.63%) |
May 11, 2009 | 6.470 | 6.480 | 6.090 | 6.370 | 61,260 | -0.21(-3.19%) |
May 08, 2009 | 6.220 | 6.580 | 6.000 | 6.580 | 91,775 | +0.47(+7.69%) |
May 07, 2009 | 6.460 | 6.460 | 6.016 | 6.110 | 113,649 | -0.30(-4.68%) |
May 06, 2009 | 6.700 | 6.700 | 6.300 | 6.410 | 135,064 | -0.21(-3.17%) |
May 05, 2009 | 6.940 | 6.940 | 6.500 | 6.620 | 167,239 | -0.38(-5.43%) |
May 04, 2009 | 6.960 | 7.000 | 6.850 | 7.000 | 87,997 | +0.04(+0.57%) |
May 01, 2009 | 6.720 | 6.980 | 6.500 | 6.960 | 131,906 | +0.20(+2.96%) |
Apr 30, 2009 | 6.550 | 6.950 | 6.550 | 6.760 | 87,456 | +0.28(+4.32%) |
Apr 29, 2009 | 6.730 | 6.730 | 6.345 | 6.480 | 163,022 | -0.32(-4.71%) |
Apr 28, 2009 | 6.510 | 7.050 | 6.400 | 6.800 | 198,861 | +0.25(+3.82%) |
Apr 27, 2009 | 6.620 | 6.730 | 6.300 | 6.550 | 129,037 | -0.23(-3.39%) |
Apr 24, 2009 | 6.560 | 6.850 | 6.510 | 6.780 | 88,007 | +0.23(+3.51%) |
Apr 23, 2009 | 6.480 | 6.630 | 6.370 | 6.550 | 108,411 | +0.10(+1.55%) |
Apr 22, 2009 | 6.490 | 6.700 | 6.420 | 6.450 | 104,124 | -0.16(-2.42%) |
Apr 21, 2009 | 6.200 | 6.650 | 6.100 | 6.610 | 118,153 | +0.31(+4.92%) |
Apr 20, 2009 | 6.520 | 6.520 | 6.060 | 6.300 | 152,589 | -0.26(-3.96%) |
Apr 17, 2009 | 6.180 | 6.600 | 6.130 | 6.560 | 231,732 | +0.40(+6.49%) |
Apr 16, 2009 | 5.820 | 6.200 | 5.550 | 6.160 | 218,602 | +0.41(+7.13%) |
Apr 15, 2009 | 5.720 | 5.870 | 5.640 | 5.750 | 216,429 | +0.01(+0.17%) |
Apr 14, 2009 | 6.040 | 6.110 | 5.720 | 5.740 | 213,647 | -0.45(-7.27%) |
Apr 13, 2009 | 6.200 | 6.270 | 6.100 | 6.190 | 75,638 | -0.10(-1.59%) |
Apr 09, 2009 | 6.100 | 6.500 | 6.080 | 6.290 | 146,952 | +0.30(+5.01%) |
Apr 08, 2009 | 6.040 | 6.100 | 5.650 | 5.990 | 255,818 | -0.15(-2.44%) |
Apr 07, 2009 | 6.060 | 6.400 | 6.060 | 6.140 | 139,064 | -0.03(-0.49%) |
Apr 06, 2009 | 5.810 | 6.200 | 5.760 | 6.170 | 93,206 | +0.27(+4.58%) |
Apr 03, 2009 | 5.830 | 6.010 | 5.750 | 5.900 | 218,780 | +0.04(+0.68%) |
Apr 02, 2009 | 5.800 | 5.990 | 5.580 | 5.860 | 259,322 | +0.18(+3.17%) |