Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.998 | 7.058 | 6.998 | 7.049 | 3,976 | -0.07(-0.97%) |
Jun 29, 2009 | 7.014 | 7.118 | 7.014 | 7.118 | 1,942 | +0.10(+1.48%) |
Jun 26, 2009 | 6.999 | 7.014 | 6.956 | 7.014 | 7,166 | +0.07(+1.07%) |
Jun 25, 2009 | 6.925 | 6.940 | 6.925 | 6.940 | 5,420 | +0.05(+0.75%) |
Jun 24, 2009 | 6.903 | 6.910 | 6.888 | 6.888 | 2,077 | +0.17(+2.54%) |
Jun 23, 2009 | 6.740 | 6.762 | 6.644 | 6.718 | 26,382 | +0.04(+0.58%) |
Jun 22, 2009 | 6.914 | 6.914 | 6.679 | 6.679 | 12,636 | -0.34(-4.81%) |
Jun 19, 2009 | 7.024 | 7.024 | 6.987 | 7.016 | 3,896 | +0.10(+1.48%) |
Jun 18, 2009 | 6.811 | 6.965 | 6.804 | 6.914 | 39,201 | +0.05(+0.75%) |
Jun 17, 2009 | 6.892 | 6.950 | 6.804 | 6.862 | 40,099 | -0.19(-2.70%) |
Jun 16, 2009 | 7.192 | 7.192 | 7.047 | 7.053 | 7,799 | -0.15(-2.14%) |
Jun 15, 2009 | 7.346 | 7.346 | 7.170 | 7.207 | 16,742 | -0.23(-3.06%) |
Jun 12, 2009 | 7.383 | 7.434 | 7.361 | 7.434 | 4,477 | +0.03(+0.36%) |
Jun 11, 2009 | 7.464 | 7.478 | 7.408 | 7.408 | 3,207 | +0.00(+0.04%) |
Jun 10, 2009 | 7.559 | 7.559 | 7.317 | 7.405 | 11,860 | -0.10(-1.27%) |
Jun 09, 2009 | 7.456 | 7.500 | 7.411 | 7.500 | 12,379 | +0.00(+0.04%) |
Jun 08, 2009 | 7.405 | 7.497 | 7.361 | 7.497 | 12,797 | +0.00(+0.06%) |
Jun 05, 2009 | 7.603 | 7.603 | 7.456 | 7.493 | 3,703 | -0.02(-0.29%) |
Jun 04, 2009 | 7.317 | 7.515 | 7.317 | 7.515 | 7,003 | +0.24(+3.33%) |
Jun 03, 2009 | 7.280 | 7.302 | 7.244 | 7.273 | 13,822 | -0.14(-1.88%) |
Jun 02, 2009 | 7.390 | 7.462 | 7.346 | 7.412 | 6,669 | -0.01(-0.10%) |
Jun 01, 2009 | 7.417 | 7.478 | 7.339 | 7.420 | 132,280 | +0.20(+2.74%) |
May 29, 2009 | 7.038 | 7.222 | 7.038 | 7.222 | 8,090 | +0.20(+2.88%) |
May 28, 2009 | 6.987 | 7.024 | 6.920 | 7.019 | 3,168 | +0.14(+2.07%) |
May 27, 2009 | 7.156 | 7.156 | 6.877 | 6.877 | 19,142 | -0.26(-3.60%) |
May 26, 2009 | 6.818 | 7.134 | 6.818 | 7.134 | 4,490 | +0.23(+3.40%) |
May 22, 2009 | 6.921 | 6.928 | 6.881 | 6.899 | 5,260 | -0.01(-0.11%) |
May 21, 2009 | 6.818 | 6.924 | 6.796 | 6.906 | 14,558 | -0.06(-0.84%) |
May 20, 2009 | 7.178 | 7.266 | 6.965 | 6.965 | 17,723 | -0.17(-2.36%) |
May 19, 2009 | 7.134 | 7.280 | 7.119 | 7.134 | 9,337 | -0.00(-0.06%) |
May 18, 2009 | 6.892 | 7.141 | 6.884 | 7.138 | 3,692 | +0.39(+5.71%) |
May 15, 2009 | 6.972 | 6.980 | 6.753 | 6.753 | 7,666 | -0.16(-2.33%) |
May 14, 2009 | 6.709 | 6.965 | 6.709 | 6.914 | 6,833 | +0.21(+3.06%) |
May 13, 2009 | 6.936 | 6.936 | 6.665 | 6.709 | 14,321 | -0.44(-6.15%) |
May 12, 2009 | 7.288 | 7.288 | 7.075 | 7.148 | 12,538 | -0.18(-2.50%) |
May 11, 2009 | 7.446 | 7.537 | 7.332 | 7.332 | 47,416 | -0.34(-4.40%) |
May 08, 2009 | 6.958 | 7.669 | 6.958 | 7.669 | 34,835 | +0.59(+8.39%) |
May 07, 2009 | 7.405 | 7.515 | 7.038 | 7.075 | 18,390 | -0.12(-1.73%) |
May 06, 2009 | 7.024 | 7.339 | 6.996 | 7.200 | 137,337 | +0.24(+3.48%) |
May 05, 2009 | 6.958 | 6.962 | 6.862 | 6.958 | 8,901 | +0.04(+0.57%) |
May 04, 2009 | 6.643 | 6.921 | 6.613 | 6.918 | 2,867 | +0.42(+6.50%) |
May 01, 2009 | 6.525 | 6.567 | 6.496 | 6.496 | 1,991 | -0.13(-1.99%) |
Apr 30, 2009 | 6.731 | 6.782 | 6.606 | 6.628 | 128,457 | +0.02(+0.32%) |
Apr 29, 2009 | 6.449 | 6.621 | 6.449 | 6.607 | 50,827 | +0.23(+3.64%) |
Apr 28, 2009 | 6.445 | 6.467 | 6.375 | 6.375 | 6,223 | -0.04(-0.64%) |
Apr 27, 2009 | 6.540 | 6.540 | 6.415 | 6.416 | 1,880 | -0.27(-4.09%) |
Apr 24, 2009 | 6.481 | 6.689 | 6.467 | 6.689 | 12,467 | +0.41(+6.46%) |
Apr 23, 2009 | 6.357 | 6.357 | 6.206 | 6.283 | 14,625 | +0.02(+0.35%) |
Apr 22, 2009 | 6.914 | 6.914 | 6.247 | 6.261 | 46,256 | -0.16(-2.51%) |
Apr 21, 2009 | 5.917 | 6.423 | 5.843 | 6.423 | 20,441 | +0.36(+5.92%) |
Apr 20, 2009 | 6.423 | 6.423 | 6.063 | 6.063 | 30,433 | -0.65(-9.62%) |
Apr 17, 2009 | 6.606 | 6.811 | 6.474 | 6.709 | 106,280 | +0.13(+1.98%) |
Apr 16, 2009 | 6.503 | 6.665 | 6.342 | 6.578 | 75,794 | +0.11(+1.72%) |
Apr 15, 2009 | 6.100 | 6.467 | 5.997 | 6.467 | 164,866 | +0.27(+4.43%) |
Apr 14, 2009 | 6.415 | 6.503 | 6.192 | 6.192 | 15,056 | -0.35(-5.31%) |
Apr 13, 2009 | 6.188 | 6.577 | 6.188 | 6.540 | 6,055 | +0.48(+7.99%) |
Apr 09, 2009 | 6.129 | 6.129 | 5.931 | 6.056 | 19,276 | +0.45(+7.98%) |
Apr 08, 2009 | 5.726 | 5.726 | 5.609 | 5.609 | 14,667 | -0.07(-1.29%) |
Apr 07, 2009 | 5.682 | 5.682 | 5.682 | 5.682 | 838 | -0.07(-1.29%) |
Apr 06, 2009 | 5.755 | 5.799 | 5.755 | 5.756 | 717 | -0.06(-1.08%) |
Apr 03, 2009 | 5.645 | 5.819 | 5.645 | 5.819 | 2,445 | +0.09(+1.49%) |
Apr 02, 2009 | 5.682 | 5.741 | 5.645 | 5.733 | 28,004 | +0.34(+6.39%) |