Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.370 | 7.425 | 7.334 | 7.393 | 152,011 | +0.00(+0.00%) |
Jun 29, 2009 | 7.380 | 7.446 | 7.339 | 7.393 | 210,848 | +0.02(+0.31%) |
Jun 26, 2009 | 7.302 | 7.398 | 7.275 | 7.370 | 116,082 | +0.11(+1.50%) |
Jun 25, 2009 | 7.261 | 7.325 | 7.211 | 7.261 | 214,920 | +0.15(+2.11%) |
Jun 24, 2009 | 7.084 | 7.220 | 7.034 | 7.111 | 193,174 | +0.15(+2.09%) |
Jun 23, 2009 | 7.216 | 7.243 | 6.943 | 6.965 | 383,574 | -0.14(-1.99%) |
Jun 22, 2009 | 7.325 | 7.325 | 7.065 | 7.106 | 358,458 | -0.19(-2.56%) |
Jun 19, 2009 | 7.475 | 7.480 | 7.216 | 7.293 | 383,969 | -0.11(-1.48%) |
Jun 18, 2009 | 7.357 | 7.484 | 7.311 | 7.402 | 239,379 | +0.02(+0.25%) |
Jun 17, 2009 | 7.516 | 7.530 | 7.238 | 7.384 | 472,982 | +0.07(+0.93%) |
Jun 16, 2009 | 7.571 | 7.598 | 7.284 | 7.316 | 322,297 | -0.12(-1.59%) |
Jun 15, 2009 | 7.439 | 7.739 | 7.398 | 7.434 | 492,374 | -0.05(-0.67%) |
Jun 12, 2009 | 7.343 | 7.616 | 7.329 | 7.484 | 435,258 | +0.27(+3.72%) |
Jun 11, 2009 | 7.248 | 7.339 | 7.065 | 7.216 | 421,834 | +0.12(+1.67%) |
Jun 10, 2009 | 7.457 | 7.507 | 7.056 | 7.097 | 817,154 | -0.29(-3.88%) |
Jun 09, 2009 | 7.416 | 7.525 | 7.361 | 7.384 | 454,630 | -0.04(-0.55%) |
Jun 08, 2009 | 7.320 | 7.439 | 7.307 | 7.425 | 573,222 | -0.31(-4.06%) |
Jun 05, 2009 | 7.748 | 7.821 | 7.439 | 7.739 | 621,829 | +0.09(+1.19%) |
Jun 04, 2009 | 7.899 | 7.899 | 7.320 | 7.648 | 775,075 | -0.23(-2.89%) |
Jun 03, 2009 | 8.003 | 8.081 | 7.630 | 7.876 | 598,220 | -0.38(-4.63%) |
Jun 02, 2009 | 8.190 | 8.354 | 8.017 | 8.258 | 1,006,253 | +0.12(+1.51%) |
Jun 01, 2009 | 7.935 | 8.185 | 7.889 | 8.135 | 848,159 | +0.30(+3.77%) |
May 29, 2009 | 7.653 | 7.945 | 7.603 | 7.839 | 571,687 | +0.26(+3.49%) |
May 28, 2009 | 7.466 | 7.640 | 7.421 | 7.575 | 714,724 | +0.20(+2.65%) |
May 27, 2009 | 7.252 | 7.416 | 7.152 | 7.380 | 491,759 | +0.14(+1.95%) |
May 26, 2009 | 7.134 | 7.284 | 7.070 | 7.238 | 537,031 | +0.18(+2.51%) |
May 22, 2009 | 7.102 | 7.234 | 7.047 | 7.061 | 416,692 | -0.02(-0.26%) |
May 21, 2009 | 7.120 | 7.170 | 6.961 | 7.079 | 432,628 | -0.04(-0.58%) |
May 20, 2009 | 7.034 | 7.126 | 6.952 | 7.120 | 628,775 | +0.23(+3.30%) |
May 19, 2009 | 6.915 | 7.006 | 6.829 | 6.892 | 430,157 | +0.02(+0.26%) |
May 18, 2009 | 6.924 | 6.924 | 6.815 | 6.874 | 522,966 | +0.09(+1.27%) |
May 15, 2009 | 6.915 | 7.125 | 6.738 | 6.788 | 630,106 | +0.03(+0.47%) |
May 14, 2009 | 6.615 | 6.760 | 6.601 | 6.756 | 484,701 | +0.09(+1.37%) |
May 13, 2009 | 6.710 | 6.729 | 6.642 | 6.665 | 565,227 | -0.08(-1.15%) |
May 12, 2009 | 6.715 | 6.742 | 6.692 | 6.742 | 336,729 | +0.04(+0.54%) |
May 11, 2009 | 6.724 | 6.756 | 6.692 | 6.706 | 377,443 | -0.03(-0.47%) |
May 08, 2009 | 6.701 | 6.760 | 6.693 | 6.738 | 474,045 | +0.09(+1.30%) |
May 07, 2009 | 6.688 | 6.756 | 6.628 | 6.651 | 393,364 | -0.07(-1.02%) |
May 06, 2009 | 6.756 | 6.756 | 6.647 | 6.719 | 455,893 | +0.03(+0.41%) |
May 05, 2009 | 6.742 | 6.747 | 6.647 | 6.692 | 380,419 | -0.04(-0.54%) |
May 04, 2009 | 6.683 | 6.747 | 6.683 | 6.729 | 526,953 | +0.05(+0.68%) |
May 01, 2009 | 6.510 | 6.701 | 6.510 | 6.683 | 229,229 | +0.15(+2.30%) |
Apr 30, 2009 | 6.678 | 6.703 | 6.505 | 6.533 | 449,138 | -0.07(-1.03%) |
Apr 29, 2009 | 6.715 | 6.729 | 6.587 | 6.601 | 375,027 | -0.01(-0.14%) |
Apr 28, 2009 | 6.587 | 6.729 | 6.578 | 6.610 | 339,127 | -0.00(-0.07%) |
Apr 27, 2009 | 6.556 | 6.678 | 6.556 | 6.615 | 262,218 | +0.00(+0.07%) |
Apr 24, 2009 | 6.719 | 6.719 | 6.578 | 6.610 | 266,075 | -0.05(-0.82%) |
Apr 23, 2009 | 6.692 | 6.719 | 6.550 | 6.665 | 252,254 | +0.09(+1.31%) |
Apr 22, 2009 | 6.647 | 6.719 | 6.578 | 6.578 | 430,186 | -0.09(-1.37%) |
Apr 21, 2009 | 6.642 | 6.706 | 6.551 | 6.669 | 372,610 | +0.11(+1.74%) |
Apr 20, 2009 | 6.715 | 6.715 | 6.501 | 6.556 | 469,931 | -0.03(-0.41%) |
Apr 17, 2009 | 6.515 | 6.597 | 6.483 | 6.583 | 304,992 | +0.10(+1.62%) |
Apr 16, 2009 | 6.610 | 6.610 | 6.355 | 6.478 | 545,976 | +0.08(+1.21%) |
Apr 15, 2009 | 6.642 | 6.688 | 6.383 | 6.401 | 468,470 | -0.25(-3.76%) |
Apr 14, 2009 | 6.578 | 6.715 | 6.505 | 6.651 | 617,038 | +0.09(+1.39%) |
Apr 13, 2009 | 6.747 | 6.747 | 6.510 | 6.560 | 280,757 | +0.01(+0.21%) |
Apr 09, 2009 | 6.619 | 6.619 | 6.332 | 6.546 | 355,125 | +0.05(+0.84%) |
Apr 08, 2009 | 6.401 | 6.492 | 6.328 | 6.492 | 234,103 | +0.16(+2.59%) |
Apr 07, 2009 | 6.373 | 6.405 | 6.301 | 6.328 | 215,305 | -0.08(-1.21%) |
Apr 06, 2009 | 6.364 | 6.465 | 6.260 | 6.405 | 316,474 | +0.04(+0.64%) |
Apr 03, 2009 | 6.369 | 6.373 | 6.278 | 6.364 | 337,197 | +0.03(+0.43%) |
Apr 02, 2009 | 6.305 | 6.373 | 6.250 | 6.337 | 406,324 | +0.12(+1.98%) |