Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.600 | 6.650 | 6.260 | 6.270 | 92,183 | -0.34(-5.14%) |
Jun 29, 2009 | 6.370 | 6.710 | 6.280 | 6.610 | 87,132 | +0.26(+4.09%) |
Jun 26, 2009 | 6.440 | 6.550 | 6.300 | 6.350 | 189,725 | -0.15(-2.31%) |
Jun 25, 2009 | 6.370 | 6.500 | 6.300 | 6.500 | 76,349 | +0.10(+1.56%) |
Jun 24, 2009 | 6.230 | 6.550 | 6.220 | 6.400 | 75,318 | +0.14(+2.24%) |
Jun 23, 2009 | 6.350 | 6.570 | 6.250 | 6.260 | 75,481 | -0.04(-0.63%) |
Jun 22, 2009 | 6.560 | 6.680 | 6.280 | 6.300 | 143,924 | -0.27(-4.11%) |
Jun 19, 2009 | 6.840 | 6.840 | 6.570 | 6.570 | 142,006 | -0.14(-2.09%) |
Jun 18, 2009 | 6.600 | 6.810 | 6.560 | 6.710 | 74,967 | +0.07(+1.05%) |
Jun 17, 2009 | 6.770 | 6.800 | 6.600 | 6.640 | 82,034 | -0.05(-0.75%) |
Jun 16, 2009 | 6.740 | 6.860 | 6.630 | 6.690 | 70,826 | -0.02(-0.30%) |
Jun 15, 2009 | 6.810 | 6.920 | 6.500 | 6.710 | 100,175 | -0.13(-1.90%) |
Jun 12, 2009 | 6.970 | 7.090 | 6.620 | 6.840 | 107,460 | -0.09(-1.30%) |
Jun 11, 2009 | 7.080 | 7.340 | 6.910 | 6.930 | 86,897 | -0.19(-2.67%) |
Jun 10, 2009 | 7.990 | 7.990 | 6.840 | 7.120 | 349,672 | -0.69(-8.83%) |
Jun 09, 2009 | 7.360 | 7.880 | 7.270 | 7.810 | 215,688 | +0.52(+7.13%) |
Jun 08, 2009 | 7.210 | 7.370 | 7.200 | 7.290 | 270,163 | +0.17(+2.39%) |
Jun 05, 2009 | 7.060 | 7.200 | 6.950 | 7.120 | 206,977 | +0.13(+1.86%) |
Jun 04, 2009 | 7.050 | 7.080 | 6.810 | 6.990 | 125,559 | -0.01(-0.14%) |
Jun 03, 2009 | 6.890 | 7.100 | 6.740 | 7.000 | 162,795 | +0.05(+0.72%) |
Jun 02, 2009 | 6.815 | 7.060 | 6.760 | 6.950 | 280,981 | +0.12(+1.76%) |
Jun 01, 2009 | 6.735 | 7.120 | 6.670 | 6.830 | 192,190 | +0.17(+2.55%) |
May 29, 2009 | 6.820 | 6.940 | 6.610 | 6.660 | 196,399 | -0.16(-2.35%) |
May 28, 2009 | 6.920 | 7.170 | 6.530 | 6.820 | 198,453 | -0.10(-1.45%) |
May 27, 2009 | 7.385 | 7.500 | 6.900 | 6.920 | 96,860 | -0.51(-6.86%) |
May 26, 2009 | 6.760 | 7.490 | 6.760 | 7.430 | 97,272 | +0.65(+9.59%) |
May 22, 2009 | 6.800 | 7.050 | 6.720 | 6.780 | 105,109 | +0.02(+0.30%) |
May 21, 2009 | 6.730 | 7.020 | 6.520 | 6.760 | 132,231 | -0.01(-0.15%) |
May 20, 2009 | 7.120 | 7.390 | 6.750 | 6.770 | 128,344 | -0.32(-4.51%) |
May 19, 2009 | 7.270 | 7.370 | 6.940 | 7.090 | 73,847 | -0.30(-4.06%) |
May 18, 2009 | 7.220 | 7.540 | 7.220 | 7.390 | 65,243 | +0.20(+2.78%) |
May 15, 2009 | 7.190 | 7.600 | 7.120 | 7.190 | 103,665 | -0.03(-0.42%) |
May 14, 2009 | 6.780 | 7.510 | 6.780 | 7.220 | 118,400 | +0.46(+6.80%) |
May 13, 2009 | 7.060 | 7.150 | 6.760 | 6.760 | 152,807 | -0.49(-6.76%) |
May 12, 2009 | 7.200 | 7.320 | 7.020 | 7.250 | 121,747 | +0.16(+2.26%) |
May 11, 2009 | 7.170 | 7.400 | 7.060 | 7.090 | 139,945 | -0.25(-3.41%) |
May 08, 2009 | 6.800 | 7.390 | 6.700 | 7.340 | 186,916 | +0.66(+9.88%) |
May 07, 2009 | 7.030 | 7.150 | 6.480 | 6.680 | 182,869 | -0.41(-5.78%) |
May 06, 2009 | 7.360 | 7.370 | 6.960 | 7.090 | 114,994 | -0.22(-3.01%) |
May 05, 2009 | 7.270 | 7.330 | 7.000 | 7.310 | 174,979 | +0.01(+0.14%) |
May 04, 2009 | 7.200 | 7.320 | 7.040 | 7.300 | 116,783 | -0.04(-0.54%) |
May 01, 2009 | 7.120 | 7.580 | 7.000 | 7.340 | 143,501 | +0.16(+2.23%) |
Apr 30, 2009 | 7.540 | 7.800 | 7.180 | 7.180 | 144,687 | -0.29(-3.88%) |
Apr 29, 2009 | 7.110 | 7.800 | 6.940 | 7.470 | 110,860 | +0.43(+6.11%) |
Apr 28, 2009 | 6.970 | 7.430 | 6.890 | 7.040 | 174,047 | +0.00(+0.00%) |
Apr 27, 2009 | 7.630 | 7.630 | 6.980 | 7.040 | 221,341 | -0.81(-10.32%) |
Apr 24, 2009 | 7.600 | 8.240 | 7.470 | 7.850 | 278,958 | +0.34(+4.53%) |
Apr 23, 2009 | 8.400 | 8.400 | 7.360 | 7.510 | 286,410 | -0.89(-10.60%) |
Apr 22, 2009 | 7.350 | 8.400 | 7.350 | 8.400 | 266,238 | +0.90(+12.00%) |
Apr 21, 2009 | 6.370 | 7.550 | 6.280 | 7.500 | 147,563 | +0.61(+8.85%) |
Apr 20, 2009 | 7.520 | 7.520 | 6.850 | 6.890 | 171,387 | -0.87(-11.21%) |
Apr 17, 2009 | 8.060 | 8.060 | 7.640 | 7.760 | 119,460 | -0.26(-3.24%) |
Apr 16, 2009 | 7.510 | 8.190 | 7.280 | 8.020 | 190,135 | +0.58(+7.80%) |
Apr 15, 2009 | 7.080 | 7.620 | 7.010 | 7.440 | 137,084 | +0.28(+3.91%) |
Apr 14, 2009 | 7.460 | 7.570 | 7.050 | 7.160 | 160,304 | -0.46(-6.04%) |
Apr 13, 2009 | 7.530 | 7.800 | 7.290 | 7.620 | 105,596 | +0.09(+1.20%) |
Apr 09, 2009 | 6.750 | 7.610 | 6.750 | 7.530 | 180,904 | +0.93(+14.09%) |
Apr 08, 2009 | 6.440 | 6.840 | 6.410 | 6.600 | 102,109 | +0.21(+3.29%) |
Apr 07, 2009 | 6.520 | 6.760 | 6.390 | 6.390 | 106,844 | -0.35(-5.19%) |
Apr 06, 2009 | 6.600 | 6.880 | 6.300 | 6.740 | 135,802 | +0.03(+0.45%) |
Apr 03, 2009 | 6.610 | 6.750 | 6.300 | 6.710 | 132,735 | +0.01(+0.15%) |
Apr 02, 2009 | 6.480 | 7.070 | 6.330 | 6.700 | 251,354 | +0.49(+7.89%) |