Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.768 | 5.842 | 5.743 | 5.837 | 79,415 | +0.02(+0.42%) |
Jun 29, 2009 | 5.812 | 5.847 | 5.788 | 5.813 | 71,939 | +0.05(+0.78%) |
Jun 26, 2009 | 5.768 | 5.817 | 5.700 | 5.768 | 66,516 | -0.02(-0.43%) |
Jun 25, 2009 | 5.778 | 5.798 | 5.773 | 5.793 | 82,816 | -0.03(-0.59%) |
Jun 24, 2009 | 5.892 | 5.931 | 5.827 | 5.827 | 92,885 | -0.09(-1.51%) |
Jun 23, 2009 | 5.827 | 5.916 | 5.817 | 5.916 | 66,928 | +0.06(+1.10%) |
Jun 22, 2009 | 5.837 | 5.936 | 5.768 | 5.852 | 135,731 | -0.07(-1.25%) |
Jun 19, 2009 | 5.936 | 5.941 | 5.882 | 5.926 | 80,328 | +0.06(+1.10%) |
Jun 18, 2009 | 5.926 | 5.926 | 5.862 | 5.862 | 69,625 | -0.01(-0.25%) |
Jun 17, 2009 | 5.902 | 5.966 | 5.862 | 5.877 | 69,978 | -0.03(-0.59%) |
Jun 16, 2009 | 5.773 | 5.911 | 5.773 | 5.911 | 76,862 | +0.14(+2.40%) |
Jun 15, 2009 | 5.798 | 5.798 | 5.703 | 5.773 | 98,023 | -0.01(-0.17%) |
Jun 12, 2009 | 5.961 | 5.986 | 5.743 | 5.783 | 112,196 | -0.21(-3.47%) |
Jun 11, 2009 | 5.991 | 6.030 | 5.991 | 5.991 | 62,709 | +0.00(+0.08%) |
Jun 10, 2009 | 6.035 | 6.035 | 5.961 | 5.986 | 96,724 | -0.06(-0.92%) |
Jun 09, 2009 | 6.050 | 6.075 | 6.025 | 6.041 | 56,255 | -0.02(-0.31%) |
Jun 08, 2009 | 6.065 | 6.100 | 6.005 | 6.060 | 145,885 | -0.01(-0.16%) |
Jun 05, 2009 | 6.070 | 6.080 | 6.050 | 6.070 | 38,511 | +0.01(+0.16%) |
Jun 04, 2009 | 6.070 | 6.075 | 6.045 | 6.060 | 49,544 | +0.00(+0.08%) |
Jun 03, 2009 | 6.035 | 6.055 | 6.020 | 6.055 | 92,860 | -0.02(-0.33%) |
Jun 02, 2009 | 6.010 | 6.075 | 5.956 | 6.075 | 63,385 | +0.06(+1.07%) |
Jun 01, 2009 | 6.095 | 6.114 | 6.010 | 6.010 | 150,324 | +0.00(+0.00%) |
May 29, 2009 | 6.213 | 6.263 | 5.936 | 6.010 | 219,887 | -0.22(-3.57%) |
May 28, 2009 | 6.283 | 6.312 | 6.208 | 6.233 | 113,873 | -0.07(-1.10%) |
May 27, 2009 | 6.382 | 6.402 | 6.303 | 6.303 | 88,469 | -0.07(-1.09%) |
May 26, 2009 | 6.317 | 6.402 | 6.312 | 6.372 | 76,805 | +0.06(+0.94%) |
May 22, 2009 | 6.293 | 6.367 | 6.263 | 6.312 | 78,762 | +0.07(+1.19%) |
May 21, 2009 | 6.248 | 6.288 | 6.218 | 6.238 | 81,152 | +0.03(+0.48%) |
May 20, 2009 | 6.208 | 6.238 | 6.189 | 6.208 | 85,928 | +0.02(+0.40%) |
May 19, 2009 | 6.189 | 6.317 | 6.144 | 6.184 | 84,906 | +0.02(+0.40%) |
May 18, 2009 | 6.085 | 6.159 | 6.085 | 6.159 | 72,600 | +0.10(+1.63%) |
May 15, 2009 | 6.080 | 6.125 | 6.050 | 6.060 | 114,773 | +0.02(+0.41%) |
May 14, 2009 | 5.981 | 6.060 | 5.981 | 6.035 | 44,233 | -0.00(-0.08%) |
May 13, 2009 | 5.946 | 6.040 | 5.941 | 6.040 | 134,945 | +0.02(+0.33%) |
May 12, 2009 | 6.030 | 6.030 | 6.005 | 6.020 | 70,529 | +0.01(+0.16%) |
May 11, 2009 | 5.996 | 6.010 | 5.941 | 6.010 | 109,292 | -0.01(-0.25%) |
May 08, 2009 | 6.025 | 6.055 | 5.946 | 6.025 | 113,303 | -0.00(-0.08%) |
May 07, 2009 | 5.996 | 6.053 | 5.996 | 6.030 | 62,741 | +0.01(+0.25%) |
May 06, 2009 | 5.981 | 6.023 | 5.911 | 6.015 | 74,840 | +0.03(+0.50%) |
May 05, 2009 | 6.020 | 6.035 | 5.981 | 5.986 | 65,088 | -0.03(-0.49%) |
May 04, 2009 | 6.041 | 6.055 | 6.005 | 6.015 | 128,910 | -0.01(-0.25%) |
May 01, 2009 | 6.030 | 6.060 | 6.001 | 6.030 | 68,829 | +0.03(+0.58%) |
Apr 30, 2009 | 6.060 | 6.085 | 5.941 | 5.996 | 118,775 | -0.00(-0.08%) |
Apr 29, 2009 | 6.001 | 6.030 | 5.961 | 6.001 | 44,866 | +0.03(+0.50%) |
Apr 28, 2009 | 5.887 | 6.015 | 5.887 | 5.971 | 86,276 | +0.09(+1.52%) |
Apr 27, 2009 | 5.867 | 5.902 | 5.851 | 5.882 | 86,676 | +0.01(+0.17%) |
Apr 24, 2009 | 5.847 | 5.916 | 5.803 | 5.872 | 89,655 | +0.01(+0.17%) |
Apr 23, 2009 | 5.817 | 5.862 | 5.817 | 5.862 | 132,578 | +0.05(+0.94%) |
Apr 22, 2009 | 5.778 | 5.836 | 5.763 | 5.807 | 63,159 | +0.05(+0.86%) |
Apr 21, 2009 | 5.694 | 5.803 | 5.689 | 5.758 | 101,404 | -0.01(-0.26%) |
Apr 20, 2009 | 5.763 | 5.773 | 5.723 | 5.773 | 94,791 | +0.01(+0.26%) |
Apr 17, 2009 | 5.728 | 5.763 | 5.669 | 5.758 | 85,377 | +0.09(+1.57%) |
Apr 16, 2009 | 5.674 | 5.703 | 5.632 | 5.669 | 89,328 | +0.05(+0.88%) |
Apr 15, 2009 | 5.560 | 5.634 | 5.560 | 5.619 | 118,767 | -0.02(-0.35%) |
Apr 14, 2009 | 5.520 | 5.639 | 5.505 | 5.639 | 108,076 | +0.07(+1.24%) |
Apr 13, 2009 | 5.595 | 5.595 | 5.500 | 5.570 | 115,666 | -0.02(-0.44%) |
Apr 09, 2009 | 5.595 | 5.654 | 5.575 | 5.595 | 54,252 | -0.00(-0.09%) |
Apr 08, 2009 | 5.570 | 5.649 | 5.570 | 5.600 | 65,751 | +0.02(+0.44%) |
Apr 07, 2009 | 5.520 | 5.590 | 5.520 | 5.575 | 48,164 | -0.00(-0.09%) |
Apr 06, 2009 | 5.614 | 5.614 | 5.500 | 5.580 | 68,096 | -0.02(-0.35%) |
Apr 03, 2009 | 5.595 | 5.642 | 5.570 | 5.600 | 48,311 | -0.03(-0.53%) |
Apr 02, 2009 | 5.654 | 5.659 | 5.619 | 5.629 | 54,268 | -0.02(-0.35%) |