Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.100 | 7.250 | 7.010 | 7.080 | 255,103 | -0.01(-0.14%) |
Jun 29, 2009 | 7.300 | 7.350 | 7.020 | 7.090 | 367,135 | -0.27(-3.67%) |
Jun 26, 2009 | 6.730 | 7.360 | 6.650 | 7.360 | 3,674,019 | +0.66(+9.85%) |
Jun 25, 2009 | 6.600 | 6.820 | 6.300 | 6.700 | 362,734 | +0.22(+3.40%) |
Jun 24, 2009 | 6.620 | 6.770 | 6.450 | 6.480 | 185,025 | -0.05(-0.77%) |
Jun 23, 2009 | 6.560 | 6.740 | 6.370 | 6.530 | 194,275 | -0.03(-0.46%) |
Jun 22, 2009 | 6.680 | 6.750 | 6.410 | 6.560 | 237,356 | -0.14(-2.09%) |
Jun 19, 2009 | 6.840 | 6.970 | 6.510 | 6.700 | 242,416 | -0.06(-0.89%) |
Jun 18, 2009 | 6.910 | 6.930 | 6.418 | 6.760 | 176,291 | -0.15(-2.17%) |
Jun 17, 2009 | 6.650 | 7.000 | 6.420 | 6.910 | 259,668 | +0.26(+3.91%) |
Jun 16, 2009 | 7.140 | 7.150 | 6.610 | 6.650 | 288,711 | -0.42(-5.94%) |
Jun 15, 2009 | 7.160 | 7.200 | 7.000 | 7.070 | 198,180 | -0.09(-1.26%) |
Jun 12, 2009 | 7.080 | 7.290 | 7.060 | 7.160 | 186,873 | +0.01(+0.14%) |
Jun 11, 2009 | 6.890 | 7.380 | 6.890 | 7.150 | 318,027 | +0.25(+3.62%) |
Jun 10, 2009 | 7.100 | 7.160 | 6.740 | 6.900 | 364,807 | -0.28(-3.90%) |
Jun 09, 2009 | 7.480 | 7.480 | 7.110 | 7.180 | 198,294 | -0.20(-2.71%) |
Jun 08, 2009 | 7.390 | 7.500 | 7.250 | 7.380 | 292,503 | +0.20(+2.79%) |
Jun 05, 2009 | 7.000 | 7.350 | 6.880 | 7.180 | 389,498 | +0.45(+6.69%) |
Jun 04, 2009 | 6.510 | 6.860 | 6.450 | 6.730 | 499,638 | +0.36(+5.65%) |
Jun 03, 2009 | 6.610 | 6.690 | 5.600 | 6.370 | 2,483,158 | -0.47(-6.87%) |
Jun 02, 2009 | 7.550 | 7.640 | 6.790 | 6.840 | 909,934 | -0.78(-10.24%) |
Jun 01, 2009 | 8.000 | 8.000 | 7.550 | 7.620 | 343,224 | -0.36(-4.51%) |
May 29, 2009 | 8.100 | 8.100 | 7.770 | 7.980 | 233,165 | +0.04(+0.50%) |
May 28, 2009 | 8.130 | 8.130 | 7.670 | 7.940 | 189,283 | +0.00(+0.00%) |
May 27, 2009 | 7.910 | 8.460 | 7.870 | 7.940 | 361,517 | +0.07(+0.89%) |
May 26, 2009 | 7.650 | 7.890 | 7.650 | 7.870 | 232,433 | +0.15(+1.94%) |
May 22, 2009 | 7.600 | 7.910 | 7.403 | 7.720 | 148,268 | +0.12(+1.58%) |
May 21, 2009 | 7.740 | 7.830 | 7.420 | 7.600 | 231,552 | -0.30(-3.80%) |
May 20, 2009 | 7.790 | 8.000 | 7.690 | 7.900 | 155,935 | +0.18(+2.33%) |
May 19, 2009 | 8.130 | 8.130 | 7.650 | 7.720 | 198,634 | -0.30(-3.74%) |
May 18, 2009 | 7.880 | 8.200 | 7.680 | 8.020 | 318,735 | +0.23(+2.95%) |
May 15, 2009 | 7.750 | 7.930 | 7.660 | 7.790 | 136,820 | +0.04(+0.52%) |
May 14, 2009 | 7.600 | 7.890 | 7.320 | 7.750 | 181,826 | +0.16(+2.11%) |
May 13, 2009 | 7.870 | 8.000 | 7.550 | 7.590 | 197,251 | -0.21(-2.69%) |
May 12, 2009 | 8.220 | 8.220 | 7.530 | 7.800 | 240,429 | -0.32(-3.94%) |
May 11, 2009 | 8.110 | 8.340 | 8.060 | 8.120 | 192,733 | -0.08(-0.98%) |
May 08, 2009 | 8.000 | 8.670 | 7.750 | 8.200 | 465,246 | -0.13(-1.56%) |
May 07, 2009 | 8.740 | 8.740 | 8.100 | 8.330 | 288,985 | +0.15(+1.83%) |
May 06, 2009 | 8.280 | 8.350 | 8.100 | 8.180 | 204,184 | +0.10(+1.24%) |
May 05, 2009 | 8.390 | 8.390 | 7.860 | 8.080 | 198,030 | -0.19(-2.30%) |
May 04, 2009 | 8.180 | 8.560 | 8.150 | 8.270 | 185,862 | +0.19(+2.35%) |
May 01, 2009 | 8.000 | 8.150 | 8.000 | 8.080 | 195,906 | +0.20(+2.54%) |
Apr 30, 2009 | 8.010 | 8.270 | 7.880 | 7.880 | 183,269 | -0.07(-0.88%) |
Apr 29, 2009 | 8.230 | 8.230 | 7.840 | 7.950 | 191,216 | -0.03(-0.38%) |
Apr 28, 2009 | 8.120 | 8.120 | 7.950 | 7.980 | 97,034 | -0.09(-1.12%) |
Apr 27, 2009 | 8.630 | 8.630 | 8.020 | 8.070 | 220,740 | -0.46(-5.39%) |
Apr 24, 2009 | 8.000 | 8.650 | 7.750 | 8.530 | 438,563 | +0.57(+7.16%) |
Apr 23, 2009 | 7.960 | 8.060 | 7.790 | 7.960 | 139,647 | +0.03(+0.38%) |
Apr 22, 2009 | 7.920 | 8.200 | 7.800 | 7.930 | 172,462 | +0.03(+0.38%) |
Apr 21, 2009 | 7.690 | 7.970 | 7.180 | 7.900 | 265,404 | +0.09(+1.15%) |
Apr 20, 2009 | 8.510 | 8.790 | 7.740 | 7.810 | 318,078 | -0.74(-8.65%) |
Apr 17, 2009 | 8.200 | 8.610 | 7.930 | 8.550 | 403,961 | +0.55(+6.88%) |
Apr 16, 2009 | 7.430 | 8.130 | 7.430 | 8.000 | 477,579 | +0.92(+12.99%) |
Apr 15, 2009 | 7.570 | 7.570 | 6.950 | 7.080 | 284,643 | +0.31(+4.58%) |
Apr 14, 2009 | 6.900 | 6.938 | 6.760 | 6.770 | 116,476 | -0.22(-3.15%) |
Apr 13, 2009 | 7.070 | 7.070 | 6.770 | 6.990 | 139,897 | -0.16(-2.24%) |
Apr 09, 2009 | 6.740 | 7.250 | 6.660 | 7.150 | 148,605 | +0.60(+9.16%) |
Apr 08, 2009 | 6.710 | 6.950 | 6.380 | 6.550 | 83,346 | -0.17(-2.53%) |
Apr 07, 2009 | 6.970 | 7.040 | 6.703 | 6.720 | 83,338 | -0.34(-4.82%) |
Apr 06, 2009 | 7.220 | 7.260 | 6.940 | 7.060 | 70,043 | -0.25(-3.42%) |
Apr 03, 2009 | 7.580 | 7.620 | 7.094 | 7.310 | 107,545 | -0.25(-3.31%) |
Apr 02, 2009 | 7.110 | 7.770 | 6.900 | 7.560 | 407,989 | +0.01(+0.13%) |