Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.386 | 7.617 | 7.090 | 7.328 | 246,839 | -0.07(-1.01%) |
Jun 29, 2009 | 7.420 | 7.502 | 7.185 | 7.403 | 189,998 | -0.01(-0.09%) |
Jun 26, 2009 | 7.178 | 7.410 | 7.063 | 7.410 | 670,715 | +0.20(+2.79%) |
Jun 25, 2009 | 6.920 | 7.236 | 6.911 | 7.209 | 195,175 | +0.30(+4.34%) |
Jun 24, 2009 | 7.114 | 7.114 | 6.869 | 6.910 | 231,970 | -0.08(-1.17%) |
Jun 23, 2009 | 7.134 | 7.223 | 6.981 | 6.991 | 143,052 | -0.08(-1.11%) |
Jun 22, 2009 | 7.260 | 7.284 | 7.070 | 7.070 | 177,056 | -0.26(-3.57%) |
Jun 19, 2009 | 7.410 | 7.454 | 7.274 | 7.332 | 318,852 | +0.05(+0.70%) |
Jun 18, 2009 | 7.362 | 7.393 | 7.199 | 7.281 | 306,430 | -0.12(-1.56%) |
Jun 17, 2009 | 7.287 | 7.522 | 7.287 | 7.396 | 116,637 | +0.14(+1.88%) |
Jun 16, 2009 | 7.458 | 7.556 | 7.172 | 7.260 | 113,949 | -0.13(-1.80%) |
Jun 15, 2009 | 7.468 | 7.505 | 7.134 | 7.393 | 183,420 | -0.24(-3.12%) |
Jun 12, 2009 | 7.444 | 7.648 | 7.352 | 7.631 | 94,726 | +0.10(+1.26%) |
Jun 11, 2009 | 7.485 | 7.743 | 7.475 | 7.536 | 152,871 | +0.08(+1.05%) |
Jun 10, 2009 | 7.658 | 7.658 | 7.250 | 7.458 | 297,246 | -0.15(-1.97%) |
Jun 09, 2009 | 7.522 | 7.703 | 7.509 | 7.607 | 265,040 | +0.11(+1.50%) |
Jun 08, 2009 | 7.607 | 7.682 | 7.410 | 7.495 | 235,654 | -0.17(-2.26%) |
Jun 05, 2009 | 7.774 | 7.876 | 7.614 | 7.669 | 118,682 | -0.06(-0.84%) |
Jun 04, 2009 | 7.338 | 7.757 | 7.311 | 7.733 | 354,686 | +0.43(+5.82%) |
Jun 03, 2009 | 7.039 | 7.321 | 6.971 | 7.308 | 323,946 | +0.16(+2.29%) |
Jun 02, 2009 | 6.875 | 7.277 | 6.875 | 7.144 | 229,211 | +0.13(+1.89%) |
Jun 01, 2009 | 6.722 | 7.032 | 6.692 | 7.012 | 156,396 | +0.45(+6.79%) |
May 29, 2009 | 6.406 | 6.566 | 6.293 | 6.566 | 176,827 | +0.16(+2.55%) |
May 28, 2009 | 6.528 | 6.613 | 6.205 | 6.402 | 112,909 | -0.08(-1.26%) |
May 27, 2009 | 6.668 | 6.695 | 6.474 | 6.484 | 127,992 | -0.22(-3.25%) |
May 26, 2009 | 6.093 | 6.702 | 6.093 | 6.702 | 232,731 | +0.55(+9.03%) |
May 22, 2009 | 6.310 | 6.334 | 6.140 | 6.147 | 142,324 | -0.14(-2.17%) |
May 21, 2009 | 6.317 | 6.396 | 6.059 | 6.283 | 247,979 | -0.12(-1.91%) |
May 20, 2009 | 6.586 | 6.855 | 6.385 | 6.406 | 189,622 | -0.14(-2.13%) |
May 19, 2009 | 6.678 | 6.716 | 6.447 | 6.545 | 107,071 | -0.13(-1.99%) |
May 18, 2009 | 6.430 | 6.719 | 6.355 | 6.678 | 151,190 | +0.34(+5.37%) |
May 15, 2009 | 6.283 | 6.416 | 6.120 | 6.338 | 230,369 | +0.00(+0.00%) |
May 14, 2009 | 6.181 | 6.540 | 6.181 | 6.338 | 209,033 | +0.09(+1.36%) |
May 13, 2009 | 6.491 | 6.651 | 6.246 | 6.253 | 249,230 | -0.38(-5.79%) |
May 12, 2009 | 6.651 | 6.721 | 6.406 | 6.637 | 223,132 | +0.02(+0.31%) |
May 11, 2009 | 6.709 | 6.739 | 6.501 | 6.617 | 244,994 | -0.25(-3.57%) |
May 08, 2009 | 6.637 | 6.910 | 6.532 | 6.862 | 342,326 | +0.35(+5.38%) |
May 07, 2009 | 6.875 | 6.875 | 6.418 | 6.511 | 188,811 | -0.25(-3.68%) |
May 06, 2009 | 6.787 | 6.933 | 6.511 | 6.760 | 345,467 | +0.06(+0.97%) |
May 05, 2009 | 6.784 | 6.838 | 6.508 | 6.695 | 369,411 | -0.12(-1.70%) |
May 04, 2009 | 6.722 | 6.818 | 6.596 | 6.811 | 280,711 | +0.20(+3.09%) |
May 01, 2009 | 7.008 | 7.012 | 6.539 | 6.607 | 442,934 | -0.41(-5.78%) |
Apr 30, 2009 | 7.206 | 7.253 | 6.814 | 7.012 | 721,421 | -0.19(-2.65%) |
Apr 29, 2009 | 6.937 | 7.311 | 6.875 | 7.202 | 334,114 | +0.35(+5.12%) |
Apr 28, 2009 | 6.692 | 7.005 | 6.675 | 6.852 | 288,593 | +0.06(+0.95%) |
Apr 27, 2009 | 6.797 | 6.916 | 6.654 | 6.787 | 564,939 | -0.11(-1.53%) |
Apr 24, 2009 | 6.814 | 7.020 | 6.719 | 6.893 | 329,643 | +0.17(+2.48%) |
Apr 23, 2009 | 7.025 | 7.070 | 6.620 | 6.726 | 372,631 | -0.32(-4.54%) |
Apr 22, 2009 | 7.012 | 7.403 | 6.835 | 7.046 | 440,031 | -0.06(-0.86%) |
Apr 21, 2009 | 6.770 | 7.349 | 6.770 | 7.107 | 471,708 | +0.25(+3.57%) |
Apr 20, 2009 | 6.756 | 6.862 | 6.709 | 6.862 | 576,450 | -0.12(-1.75%) |
Apr 17, 2009 | 6.668 | 6.984 | 6.596 | 6.984 | 585,907 | +0.32(+4.80%) |
Apr 16, 2009 | 6.225 | 6.722 | 6.161 | 6.664 | 579,191 | +0.54(+8.78%) |
Apr 15, 2009 | 5.991 | 6.215 | 5.936 | 6.127 | 747,622 | +0.11(+1.75%) |
Apr 14, 2009 | 6.025 | 6.093 | 5.844 | 6.021 | 321,317 | -0.10(-1.61%) |
Apr 13, 2009 | 6.031 | 6.147 | 5.817 | 6.120 | 447,920 | -0.01(-0.11%) |
Apr 09, 2009 | 6.188 | 6.256 | 6.065 | 6.127 | 479,747 | +0.11(+1.87%) |
Apr 08, 2009 | 6.157 | 6.273 | 5.892 | 6.014 | 277,441 | -0.06(-1.01%) |
Apr 07, 2009 | 6.270 | 6.382 | 6.055 | 6.076 | 218,329 | -0.32(-4.95%) |
Apr 06, 2009 | 6.430 | 6.457 | 6.280 | 6.392 | 190,571 | -0.14(-2.14%) |
Apr 03, 2009 | 6.542 | 6.559 | 6.389 | 6.532 | 172,914 | -0.01(-0.16%) |
Apr 02, 2009 | 6.106 | 6.562 | 6.106 | 6.542 | 351,266 | +0.61(+10.27%) |