Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.976 | 5.988 | 5.911 | 5.958 | 745,209 | +0.06(+1.00%) |
Jun 29, 2009 | 5.941 | 5.952 | 5.888 | 5.899 | 364,020 | -0.06(-0.99%) |
Jun 26, 2009 | 5.964 | 6.000 | 5.923 | 5.958 | 368,169 | -0.04(-0.59%) |
Jun 25, 2009 | 5.899 | 6.011 | 5.888 | 5.994 | 478,776 | +0.04(+0.59%) |
Jun 24, 2009 | 6.029 | 6.165 | 5.911 | 5.958 | 397,265 | -0.03(-0.49%) |
Jun 23, 2009 | 5.958 | 6.006 | 5.917 | 5.988 | 579,477 | +0.23(+3.99%) |
Jun 22, 2009 | 5.864 | 5.888 | 5.746 | 5.758 | 2,079,093 | -0.18(-2.98%) |
Jun 19, 2009 | 5.994 | 6.000 | 5.905 | 5.935 | 251,945 | +0.09(+1.61%) |
Jun 18, 2009 | 5.811 | 5.876 | 5.776 | 5.840 | 365,220 | -0.09(-1.59%) |
Jun 17, 2009 | 5.905 | 5.970 | 5.882 | 5.935 | 349,187 | +0.06(+1.10%) |
Jun 16, 2009 | 5.970 | 5.976 | 5.852 | 5.870 | 458,821 | +0.06(+1.01%) |
Jun 15, 2009 | 5.882 | 5.882 | 5.770 | 5.811 | 237,214 | -0.16(-2.67%) |
Jun 12, 2009 | 5.947 | 5.976 | 5.917 | 5.970 | 203,142 | -0.04(-0.59%) |
Jun 11, 2009 | 5.982 | 6.064 | 5.964 | 6.006 | 491,036 | -0.01(-0.20%) |
Jun 10, 2009 | 6.106 | 6.117 | 5.952 | 6.017 | 1,611,201 | -0.03(-0.49%) |
Jun 09, 2009 | 6.006 | 6.075 | 5.976 | 6.047 | 305,432 | -0.06(-0.97%) |
Jun 08, 2009 | 6.029 | 6.141 | 6.011 | 6.106 | 1,193,038 | +0.05(+0.88%) |
Jun 05, 2009 | 6.094 | 6.100 | 6.029 | 6.053 | 1,119,935 | -0.03(-0.48%) |
Jun 04, 2009 | 6.076 | 6.112 | 6.000 | 6.082 | 1,779,974 | -0.17(-2.73%) |
Jun 03, 2009 | 6.294 | 6.306 | 6.188 | 6.253 | 651,650 | -0.20(-3.11%) |
Jun 02, 2009 | 6.459 | 6.483 | 6.394 | 6.453 | 836,054 | -0.01(-0.09%) |
Jun 01, 2009 | 6.442 | 6.506 | 6.430 | 6.459 | 500,346 | +0.15(+2.33%) |
May 29, 2009 | 6.259 | 6.312 | 6.205 | 6.312 | 374,148 | -0.01(-0.09%) |
May 28, 2009 | 6.271 | 6.341 | 6.218 | 6.318 | 371,467 | +0.04(+0.66%) |
May 27, 2009 | 6.312 | 6.377 | 6.271 | 6.277 | 356,631 | -0.06(-1.02%) |
May 26, 2009 | 6.176 | 6.359 | 6.176 | 6.341 | 739,555 | +0.22(+3.56%) |
May 22, 2009 | 6.171 | 6.206 | 6.123 | 6.123 | 683,884 | -0.18(-2.90%) |
May 21, 2009 | 6.229 | 6.324 | 6.200 | 6.306 | 576,972 | -0.20(-3.08%) |
May 20, 2009 | 6.471 | 6.583 | 6.471 | 6.506 | 708,913 | -0.01(-0.09%) |
May 19, 2009 | 6.465 | 6.577 | 6.442 | 6.512 | 535,338 | +0.06(+1.01%) |
May 18, 2009 | 6.300 | 6.453 | 6.253 | 6.448 | 1,345,174 | +0.19(+3.11%) |
May 15, 2009 | 6.265 | 6.288 | 6.201 | 6.253 | 3,433,392 | -0.01(-0.09%) |
May 14, 2009 | 6.159 | 6.300 | 6.147 | 6.259 | 723,429 | +0.22(+3.71%) |
May 13, 2009 | 6.117 | 6.135 | 6.029 | 6.035 | 481,900 | -0.24(-3.76%) |
May 12, 2009 | 6.294 | 6.305 | 6.194 | 6.271 | 187,803 | +0.04(+0.57%) |
May 11, 2009 | 6.247 | 6.288 | 6.206 | 6.235 | 431,384 | -0.20(-3.11%) |
May 08, 2009 | 6.359 | 6.483 | 6.318 | 6.436 | 471,104 | +0.07(+1.11%) |
May 07, 2009 | 6.495 | 6.542 | 6.318 | 6.365 | 405,396 | -0.12(-1.82%) |
May 06, 2009 | 6.424 | 6.483 | 6.365 | 6.483 | 423,112 | +0.08(+1.20%) |
May 05, 2009 | 6.394 | 6.418 | 6.341 | 6.406 | 263,682 | +0.03(+0.46%) |
May 04, 2009 | 6.100 | 6.377 | 6.100 | 6.377 | 211,611 | +0.15(+2.46%) |
May 01, 2009 | 6.153 | 6.224 | 6.100 | 6.224 | 491,643 | +0.12(+1.93%) |
Apr 30, 2009 | 6.141 | 6.206 | 6.070 | 6.106 | 824,197 | +0.04(+0.68%) |
Apr 29, 2009 | 5.970 | 6.112 | 5.964 | 6.064 | 1,085,797 | +0.17(+2.80%) |
Apr 28, 2009 | 5.799 | 5.952 | 5.770 | 5.899 | 1,417,459 | -0.08(-1.38%) |
Apr 27, 2009 | 5.923 | 6.035 | 5.876 | 5.982 | 1,035,983 | -0.04(-0.69%) |
Apr 24, 2009 | 5.958 | 6.053 | 5.947 | 6.023 | 254,320 | +0.13(+2.20%) |
Apr 23, 2009 | 5.782 | 5.899 | 5.736 | 5.894 | 318,469 | +0.12(+2.04%) |
Apr 22, 2009 | 5.782 | 5.870 | 5.764 | 5.776 | 284,842 | -0.01(-0.20%) |
Apr 21, 2009 | 5.658 | 5.793 | 5.658 | 5.787 | 333,183 | +0.04(+0.72%) |
Apr 20, 2009 | 5.876 | 5.876 | 5.734 | 5.746 | 342,814 | -0.28(-4.69%) |
Apr 17, 2009 | 5.941 | 6.053 | 5.923 | 6.029 | 193,467 | +0.06(+1.09%) |
Apr 16, 2009 | 5.894 | 5.988 | 5.836 | 5.964 | 560,196 | -0.11(-1.75%) |
Apr 15, 2009 | 5.947 | 6.082 | 5.947 | 6.070 | 243,967 | +0.16(+2.69%) |
Apr 14, 2009 | 5.905 | 5.958 | 5.858 | 5.911 | 326,420 | -0.17(-2.81%) |
Apr 13, 2009 | 6.029 | 6.094 | 5.947 | 6.082 | 183,010 | +0.10(+1.67%) |
Apr 09, 2009 | 5.952 | 6.076 | 5.899 | 5.982 | 482,925 | -0.16(-2.59%) |
Apr 08, 2009 | 6.129 | 6.182 | 6.088 | 6.141 | 398,232 | -0.04(-0.67%) |
Apr 07, 2009 | 6.212 | 6.274 | 6.153 | 6.182 | 274,164 | -0.23(-3.58%) |
Apr 06, 2009 | 6.359 | 6.412 | 6.271 | 6.412 | 196,745 | +0.11(+1.68%) |
Apr 03, 2009 | 6.212 | 6.312 | 6.182 | 6.306 | 171,289 | +0.02(+0.38%) |
Apr 02, 2009 | 6.277 | 6.359 | 6.248 | 6.283 | 514,298 | +0.20(+3.29%) |