Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.205 | 7.430 | 6.916 | 7.148 | 253,052 | -0.07(-1.01%) |
Jun 29, 2009 | 7.238 | 7.318 | 7.009 | 7.221 | 194,780 | -0.01(-0.09%) |
Jun 26, 2009 | 7.002 | 7.228 | 6.889 | 7.228 | 687,596 | +0.20(+2.79%) |
Jun 25, 2009 | 6.750 | 7.059 | 6.742 | 7.032 | 200,087 | +0.29(+4.34%) |
Jun 24, 2009 | 6.939 | 6.939 | 6.700 | 6.740 | 237,808 | -0.08(-1.17%) |
Jun 23, 2009 | 6.959 | 7.045 | 6.810 | 6.820 | 146,653 | -0.08(-1.11%) |
Jun 22, 2009 | 7.082 | 7.105 | 6.896 | 6.896 | 181,513 | -0.26(-3.57%) |
Jun 19, 2009 | 7.228 | 7.271 | 7.095 | 7.152 | 326,877 | +0.05(+0.70%) |
Jun 18, 2009 | 7.181 | 7.211 | 7.022 | 7.102 | 314,143 | -0.11(-1.56%) |
Jun 17, 2009 | 7.108 | 7.338 | 7.108 | 7.215 | 119,573 | +0.13(+1.88%) |
Jun 16, 2009 | 7.274 | 7.371 | 6.996 | 7.082 | 116,817 | -0.13(-1.80%) |
Jun 15, 2009 | 7.284 | 7.321 | 6.959 | 7.211 | 188,037 | -0.23(-3.12%) |
Jun 12, 2009 | 7.261 | 7.460 | 7.172 | 7.444 | 97,110 | +0.09(+1.26%) |
Jun 11, 2009 | 7.301 | 7.553 | 7.291 | 7.351 | 156,719 | +0.08(+1.05%) |
Jun 10, 2009 | 7.470 | 7.470 | 7.072 | 7.274 | 304,727 | -0.15(-1.97%) |
Jun 09, 2009 | 7.338 | 7.513 | 7.324 | 7.421 | 271,711 | +0.11(+1.50%) |
Jun 08, 2009 | 7.421 | 7.494 | 7.228 | 7.311 | 241,585 | -0.17(-2.26%) |
Jun 05, 2009 | 7.583 | 7.683 | 7.427 | 7.480 | 121,669 | -0.06(-0.84%) |
Jun 04, 2009 | 7.158 | 7.567 | 7.132 | 7.543 | 363,613 | +0.42(+5.82%) |
Jun 03, 2009 | 6.866 | 7.142 | 6.800 | 7.128 | 332,100 | +0.16(+2.29%) |
Jun 02, 2009 | 6.707 | 7.098 | 6.707 | 6.969 | 234,980 | +0.13(+1.89%) |
Jun 01, 2009 | 6.557 | 6.859 | 6.527 | 6.840 | 160,333 | +0.43(+6.79%) |
May 29, 2009 | 6.249 | 6.405 | 6.139 | 6.405 | 181,278 | +0.16(+2.55%) |
May 28, 2009 | 6.368 | 6.451 | 6.053 | 6.245 | 115,751 | -0.08(-1.26%) |
May 27, 2009 | 6.504 | 6.531 | 6.315 | 6.325 | 131,214 | -0.21(-3.25%) |
May 26, 2009 | 5.943 | 6.537 | 5.943 | 6.537 | 238,589 | +0.54(+9.03%) |
May 22, 2009 | 6.156 | 6.179 | 5.990 | 5.996 | 145,906 | -0.13(-2.17%) |
May 21, 2009 | 6.162 | 6.239 | 5.910 | 6.129 | 254,220 | -0.12(-1.91%) |
May 20, 2009 | 6.424 | 6.687 | 6.229 | 6.249 | 194,395 | -0.14(-2.13%) |
May 19, 2009 | 6.514 | 6.551 | 6.288 | 6.385 | 109,766 | -0.13(-1.99%) |
May 18, 2009 | 6.272 | 6.554 | 6.199 | 6.514 | 154,996 | +0.33(+5.37%) |
May 15, 2009 | 6.129 | 6.258 | 5.970 | 6.182 | 236,167 | +0.00(+0.00%) |
May 14, 2009 | 6.029 | 6.380 | 6.029 | 6.182 | 214,294 | +0.08(+1.36%) |
May 13, 2009 | 6.332 | 6.488 | 6.092 | 6.099 | 255,503 | -0.38(-5.79%) |
May 12, 2009 | 6.488 | 6.556 | 6.249 | 6.474 | 228,749 | +0.02(+0.31%) |
May 11, 2009 | 6.544 | 6.574 | 6.341 | 6.454 | 251,160 | -0.24(-3.57%) |
May 08, 2009 | 6.474 | 6.740 | 6.371 | 6.693 | 350,942 | +0.34(+5.38%) |
May 07, 2009 | 6.707 | 6.707 | 6.260 | 6.351 | 193,563 | -0.24(-3.68%) |
May 06, 2009 | 6.620 | 6.763 | 6.351 | 6.594 | 354,162 | +0.06(+0.97%) |
May 05, 2009 | 6.617 | 6.670 | 6.348 | 6.531 | 378,709 | -0.11(-1.70%) |
May 04, 2009 | 6.557 | 6.650 | 6.434 | 6.644 | 287,776 | +0.20(+3.09%) |
May 01, 2009 | 6.836 | 6.840 | 6.378 | 6.444 | 454,082 | -0.40(-5.78%) |
Apr 30, 2009 | 7.029 | 7.075 | 6.647 | 6.840 | 739,579 | -0.19(-2.65%) |
Apr 29, 2009 | 6.766 | 7.132 | 6.707 | 7.025 | 342,524 | +0.34(+5.12%) |
Apr 28, 2009 | 6.527 | 6.833 | 6.511 | 6.683 | 295,857 | +0.06(+0.95%) |
Apr 27, 2009 | 6.630 | 6.747 | 6.491 | 6.620 | 579,158 | -0.10(-1.53%) |
Apr 24, 2009 | 6.647 | 6.848 | 6.554 | 6.723 | 337,940 | +0.16(+2.48%) |
Apr 23, 2009 | 6.853 | 6.896 | 6.458 | 6.561 | 382,010 | -0.31(-4.54%) |
Apr 22, 2009 | 6.840 | 7.221 | 6.667 | 6.873 | 451,106 | -0.06(-0.86%) |
Apr 21, 2009 | 6.604 | 7.168 | 6.604 | 6.932 | 483,581 | +0.24(+3.57%) |
Apr 20, 2009 | 6.590 | 6.693 | 6.544 | 6.693 | 590,959 | -0.12(-1.75%) |
Apr 17, 2009 | 6.504 | 6.813 | 6.434 | 6.813 | 600,654 | +0.31(+4.80%) |
Apr 16, 2009 | 6.073 | 6.557 | 6.009 | 6.501 | 593,769 | +0.52(+8.78%) |
Apr 15, 2009 | 5.843 | 6.063 | 5.790 | 5.976 | 766,439 | +0.10(+1.75%) |
Apr 14, 2009 | 5.877 | 5.943 | 5.701 | 5.873 | 329,404 | -0.10(-1.61%) |
Apr 13, 2009 | 5.883 | 5.996 | 5.674 | 5.970 | 459,193 | -0.01(-0.11%) |
Apr 09, 2009 | 6.036 | 6.102 | 5.917 | 5.976 | 491,822 | +0.14(+2.33%) |
Apr 08, 2009 | 5.979 | 6.091 | 5.721 | 5.840 | 285,717 | -0.06(-1.01%) |
Apr 07, 2009 | 6.088 | 6.197 | 5.880 | 5.900 | 224,842 | -0.31(-4.95%) |
Apr 06, 2009 | 6.243 | 6.270 | 6.098 | 6.207 | 196,256 | -0.14(-2.14%) |
Apr 03, 2009 | 6.352 | 6.369 | 6.204 | 6.343 | 178,072 | -0.01(-0.16%) |
Apr 02, 2009 | 5.929 | 6.372 | 5.929 | 6.352 | 361,745 | +0.59(+10.27%) |