Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.557 | 6.614 | 6.488 | 6.536 | 74,132 | -0.04(-0.56%) |
Jun 29, 2009 | 6.570 | 6.598 | 6.528 | 6.573 | 121,224 | +0.03(+0.49%) |
Jun 26, 2009 | 6.522 | 6.552 | 6.508 | 6.541 | 102,361 | -0.00(-0.02%) |
Jun 25, 2009 | 6.484 | 6.542 | 6.479 | 6.542 | 241,580 | +0.12(+1.80%) |
Jun 24, 2009 | 6.403 | 6.484 | 6.397 | 6.427 | 408,988 | +0.12(+1.90%) |
Jun 23, 2009 | 6.301 | 6.374 | 6.267 | 6.307 | 363,619 | -0.01(-0.12%) |
Jun 22, 2009 | 6.476 | 6.476 | 6.307 | 6.314 | 285,273 | -0.23(-3.44%) |
Jun 19, 2009 | 6.545 | 6.562 | 6.494 | 6.539 | 214,822 | +0.08(+1.18%) |
Jun 18, 2009 | 6.504 | 6.516 | 6.459 | 6.463 | 110,024 | -0.02(-0.34%) |
Jun 17, 2009 | 6.456 | 6.551 | 6.415 | 6.485 | 208,418 | +0.04(+0.61%) |
Jun 16, 2009 | 6.557 | 6.576 | 6.446 | 6.446 | 134,792 | -0.06(-0.92%) |
Jun 15, 2009 | 6.605 | 6.605 | 6.472 | 6.505 | 363,783 | -0.17(-2.50%) |
Jun 12, 2009 | 6.691 | 6.691 | 6.600 | 6.672 | 169,145 | -0.05(-0.76%) |
Jun 11, 2009 | 6.703 | 6.785 | 6.696 | 6.723 | 953,528 | +0.05(+0.68%) |
Jun 10, 2009 | 6.728 | 6.818 | 6.590 | 6.678 | 206,413 | +0.01(+0.09%) |
Jun 09, 2009 | 6.659 | 6.709 | 6.624 | 6.672 | 82,513 | +0.06(+0.93%) |
Jun 08, 2009 | 6.526 | 6.641 | 6.505 | 6.611 | 138,076 | +0.00(+0.00%) |
Jun 05, 2009 | 6.678 | 6.690 | 6.577 | 6.611 | 507,696 | +0.00(+0.04%) |
Jun 04, 2009 | 6.565 | 6.609 | 6.541 | 6.608 | 671,676 | +0.08(+1.30%) |
Jun 03, 2009 | 6.574 | 6.577 | 6.447 | 6.523 | 375,257 | -0.08(-1.28%) |
Jun 02, 2009 | 6.579 | 6.660 | 6.574 | 6.608 | 965,467 | -0.03(-0.51%) |
Jun 01, 2009 | 6.526 | 6.671 | 6.526 | 6.641 | 199,379 | +0.22(+3.39%) |
May 29, 2009 | 6.378 | 6.424 | 6.324 | 6.424 | 538,012 | +0.08(+1.20%) |
May 28, 2009 | 6.343 | 6.378 | 6.250 | 6.348 | 176,110 | +0.09(+1.41%) |
May 27, 2009 | 6.321 | 6.396 | 6.242 | 6.259 | 167,558 | -0.06(-0.96%) |
May 26, 2009 | 6.106 | 6.324 | 6.106 | 6.320 | 206,194 | +0.15(+2.51%) |
May 22, 2009 | 6.210 | 6.212 | 6.110 | 6.165 | 135,715 | -0.00(-0.05%) |
May 21, 2009 | 6.196 | 6.213 | 6.104 | 6.168 | 237,023 | -0.10(-1.59%) |
May 20, 2009 | 6.343 | 6.392 | 6.244 | 6.267 | 283,015 | -0.04(-0.67%) |
May 19, 2009 | 6.228 | 6.370 | 6.228 | 6.310 | 208,226 | +0.05(+0.77%) |
May 18, 2009 | 6.155 | 6.280 | 6.130 | 6.261 | 164,096 | +0.16(+2.59%) |
May 15, 2009 | 6.108 | 6.168 | 6.074 | 6.104 | 1,169,800 | -0.00(-0.07%) |
May 14, 2009 | 6.038 | 6.142 | 6.038 | 6.108 | 208,664 | +0.07(+1.17%) |
May 13, 2009 | 6.086 | 6.093 | 6.000 | 6.037 | 229,675 | -0.12(-1.88%) |
May 12, 2009 | 6.215 | 6.261 | 6.106 | 6.153 | 841,588 | -0.06(-0.94%) |
May 11, 2009 | 6.143 | 6.258 | 6.106 | 6.212 | 253,129 | -0.02(-0.30%) |
May 08, 2009 | 6.269 | 6.269 | 6.127 | 6.231 | 439,339 | +0.03(+0.52%) |
May 07, 2009 | 6.434 | 6.434 | 6.131 | 6.199 | 412,956 | -0.20(-3.06%) |
May 06, 2009 | 6.389 | 6.415 | 6.304 | 6.394 | 319,058 | +0.01(+0.18%) |
May 05, 2009 | 6.396 | 6.396 | 6.308 | 6.383 | 452,283 | -0.04(-0.55%) |
May 04, 2009 | 6.336 | 6.418 | 6.289 | 6.418 | 393,901 | +0.15(+2.45%) |
May 01, 2009 | 6.131 | 6.264 | 6.131 | 6.264 | 477,756 | +0.08(+1.30%) |
Apr 30, 2009 | 6.264 | 6.327 | 6.158 | 6.184 | 552,449 | +0.02(+0.28%) |
Apr 29, 2009 | 6.120 | 6.242 | 6.102 | 6.166 | 918,121 | +0.12(+1.93%) |
Apr 28, 2009 | 6.007 | 6.089 | 5.991 | 6.049 | 120,978 | -0.04(-0.60%) |
Apr 27, 2009 | 6.064 | 6.166 | 6.058 | 6.086 | 270,590 | -0.02(-0.38%) |
Apr 24, 2009 | 6.087 | 6.165 | 6.051 | 6.109 | 1,361,545 | +0.06(+0.99%) |
Apr 23, 2009 | 6.066 | 6.068 | 5.931 | 6.049 | 142,968 | +0.06(+0.98%) |
Apr 22, 2009 | 5.883 | 6.108 | 5.883 | 5.991 | 148,229 | +0.04(+0.69%) |
Apr 21, 2009 | 5.783 | 5.971 | 5.783 | 5.950 | 295,132 | +0.12(+2.03%) |
Apr 20, 2009 | 5.952 | 5.952 | 5.816 | 5.832 | 181,933 | -0.22(-3.58%) |
Apr 17, 2009 | 6.023 | 6.083 | 5.981 | 6.048 | 167,872 | -0.00(-0.02%) |
Apr 16, 2009 | 5.935 | 6.074 | 5.909 | 6.049 | 215,020 | +0.17(+2.83%) |
Apr 15, 2009 | 5.930 | 5.930 | 5.788 | 5.883 | 191,812 | -0.02(-0.37%) |
Apr 14, 2009 | 5.949 | 5.959 | 5.862 | 5.905 | 880,422 | -0.08(-1.34%) |
Apr 13, 2009 | 6.032 | 6.048 | 5.902 | 5.985 | 281,947 | +0.01(+0.15%) |
Apr 09, 2009 | 5.959 | 5.988 | 5.919 | 5.976 | 165,717 | +0.20(+3.52%) |
Apr 08, 2009 | 5.753 | 5.827 | 5.709 | 5.773 | 218,359 | +0.09(+1.65%) |
Apr 07, 2009 | 5.836 | 5.836 | 5.554 | 5.680 | 217,928 | -0.17(-2.85%) |
Apr 06, 2009 | 5.867 | 5.867 | 5.759 | 5.846 | 196,759 | -0.01(-0.20%) |
Apr 03, 2009 | 5.883 | 5.914 | 5.798 | 5.858 | 443,834 | +0.02(+0.33%) |
Apr 02, 2009 | 5.713 | 5.935 | 5.713 | 5.839 | 555,439 | +0.22(+3.85%) |