Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.918 | 6.918 | 6.712 | 6.838 | 3,299,940 | -0.04(-0.60%) |
Jun 29, 2009 | 6.766 | 6.918 | 6.735 | 6.880 | 940,278 | +0.12(+1.75%) |
Jun 26, 2009 | 6.753 | 6.795 | 6.697 | 6.761 | 531,998 | -0.02(-0.27%) |
Jun 25, 2009 | 6.645 | 6.782 | 6.635 | 6.779 | 1,735,825 | +0.11(+1.58%) |
Jun 24, 2009 | 6.630 | 6.777 | 6.614 | 6.673 | 1,255,079 | +0.10(+1.53%) |
Jun 23, 2009 | 6.519 | 6.617 | 6.464 | 6.573 | 1,974,271 | +0.10(+1.51%) |
Jun 22, 2009 | 6.746 | 6.771 | 6.475 | 6.475 | 2,048,304 | -0.38(-5.49%) |
Jun 19, 2009 | 6.758 | 6.885 | 6.758 | 6.851 | 1,835,683 | +0.13(+1.96%) |
Jun 18, 2009 | 6.645 | 6.792 | 6.645 | 6.720 | 1,529,095 | +0.11(+1.60%) |
Jun 17, 2009 | 6.715 | 6.740 | 6.550 | 6.614 | 2,802,204 | -0.12(-1.72%) |
Jun 16, 2009 | 6.877 | 6.916 | 6.728 | 6.730 | 2,768,647 | -0.13(-1.92%) |
Jun 15, 2009 | 6.996 | 6.998 | 6.849 | 6.862 | 2,586,186 | -0.22(-3.13%) |
Jun 12, 2009 | 7.174 | 7.388 | 7.027 | 7.083 | 3,291,908 | -0.15(-2.03%) |
Jun 11, 2009 | 7.205 | 7.382 | 7.192 | 7.230 | 4,488,541 | +0.01(+0.18%) |
Jun 10, 2009 | 7.318 | 7.318 | 7.135 | 7.217 | 709,620 | -0.04(-0.57%) |
Jun 09, 2009 | 7.264 | 7.274 | 7.186 | 7.259 | 1,718,967 | -0.02(-0.21%) |
Jun 08, 2009 | 7.233 | 7.328 | 7.171 | 7.274 | 927,604 | -0.02(-0.32%) |
Jun 05, 2009 | 7.480 | 7.480 | 7.208 | 7.297 | 4,480,304 | +0.00(+0.00%) |
Jun 04, 2009 | 7.181 | 7.300 | 7.130 | 7.297 | 2,593,542 | +0.13(+1.80%) |
Jun 03, 2009 | 7.274 | 7.274 | 7.052 | 7.168 | 2,641,534 | -0.19(-2.52%) |
Jun 02, 2009 | 7.272 | 7.437 | 7.225 | 7.354 | 2,407,746 | +0.12(+1.71%) |
Jun 01, 2009 | 7.184 | 7.305 | 7.127 | 7.230 | 2,790,314 | +0.08(+1.08%) |
May 29, 2009 | 6.949 | 7.153 | 6.844 | 7.153 | 2,762,155 | +0.25(+3.58%) |
May 28, 2009 | 6.846 | 6.947 | 6.730 | 6.905 | 2,444,231 | +0.13(+1.94%) |
May 27, 2009 | 7.089 | 7.112 | 6.756 | 6.774 | 2,996,365 | -0.29(-4.09%) |
May 26, 2009 | 6.810 | 7.065 | 6.771 | 7.063 | 3,570,364 | +0.20(+2.93%) |
May 22, 2009 | 6.939 | 7.006 | 6.836 | 6.862 | 1,798,294 | -0.05(-0.67%) |
May 21, 2009 | 6.800 | 6.960 | 6.787 | 6.908 | 2,870,687 | -0.04(-0.56%) |
May 20, 2009 | 7.168 | 7.315 | 6.895 | 6.947 | 3,865,104 | -0.11(-1.54%) |
May 19, 2009 | 7.055 | 7.259 | 6.936 | 7.055 | 4,499,004 | -0.06(-0.80%) |
May 18, 2009 | 6.782 | 7.145 | 6.730 | 7.112 | 2,991,200 | +0.42(+6.28%) |
May 15, 2009 | 6.985 | 6.985 | 6.596 | 6.691 | 4,253,927 | -0.14(-2.08%) |
May 14, 2009 | 6.495 | 6.939 | 6.459 | 6.833 | 2,797,135 | +0.33(+5.08%) |
May 13, 2009 | 6.756 | 6.817 | 6.477 | 6.503 | 2,679,113 | -0.42(-6.04%) |
May 12, 2009 | 7.063 | 7.163 | 6.764 | 6.921 | 4,883,480 | -0.10(-1.40%) |
May 11, 2009 | 7.225 | 7.315 | 7.003 | 7.019 | 3,731,143 | -0.47(-6.30%) |
May 08, 2009 | 6.836 | 7.519 | 6.836 | 7.491 | 2,254,223 | +0.54(+7.79%) |
May 07, 2009 | 7.158 | 7.292 | 6.900 | 6.949 | 3,168,879 | -0.06(-0.81%) |
May 06, 2009 | 6.653 | 7.070 | 6.596 | 7.006 | 2,803,856 | +0.48(+7.31%) |
May 05, 2009 | 6.485 | 6.630 | 6.446 | 6.529 | 1,515,095 | +0.01(+0.16%) |
May 04, 2009 | 6.204 | 6.521 | 6.194 | 6.519 | 2,914,367 | +0.35(+5.64%) |
May 01, 2009 | 6.204 | 6.271 | 6.137 | 6.171 | 2,120,599 | -0.11(-1.77%) |
Apr 30, 2009 | 6.421 | 6.446 | 6.261 | 6.281 | 2,536,379 | -0.04(-0.69%) |
Apr 29, 2009 | 6.075 | 6.364 | 6.075 | 6.325 | 3,379,774 | +0.27(+4.43%) |
Apr 28, 2009 | 5.998 | 6.183 | 5.967 | 6.057 | 2,265,005 | -0.05(-0.84%) |
Apr 27, 2009 | 6.073 | 6.194 | 6.057 | 6.109 | 2,006,788 | -0.03(-0.55%) |
Apr 24, 2009 | 6.168 | 6.261 | 6.024 | 6.142 | 5,692,442 | +0.03(+0.46%) |
Apr 23, 2009 | 5.982 | 6.152 | 5.895 | 6.114 | 2,244,420 | +0.15(+2.55%) |
Apr 22, 2009 | 6.024 | 6.212 | 5.879 | 5.962 | 4,838,304 | -0.22(-3.59%) |
Apr 21, 2009 | 5.547 | 6.196 | 5.547 | 6.183 | 4,370,131 | +0.43(+7.49%) |
Apr 20, 2009 | 6.078 | 6.098 | 5.730 | 5.753 | 1,959,848 | -0.48(-7.66%) |
Apr 17, 2009 | 6.116 | 6.313 | 6.060 | 6.230 | 2,201,473 | +0.05(+0.75%) |
Apr 16, 2009 | 6.191 | 6.263 | 5.975 | 6.183 | 3,650,474 | +0.06(+1.05%) |
Apr 15, 2009 | 5.758 | 6.127 | 5.660 | 6.119 | 3,644,386 | +0.29(+5.00%) |
Apr 14, 2009 | 6.212 | 6.225 | 5.791 | 5.828 | 1,468,472 | -0.43(-6.84%) |
Apr 13, 2009 | 6.021 | 6.328 | 5.902 | 6.256 | 1,689,117 | +0.20(+3.23%) |
Apr 09, 2009 | 5.730 | 6.122 | 5.717 | 6.060 | 3,298,241 | +0.42(+7.35%) |
Apr 08, 2009 | 5.722 | 5.786 | 5.516 | 5.645 | 4,045,351 | +0.26(+4.79%) |
Apr 07, 2009 | 5.407 | 5.508 | 5.343 | 5.387 | 2,639,269 | -0.12(-2.20%) |
Apr 06, 2009 | 5.508 | 5.557 | 5.407 | 5.508 | 2,007,013 | -0.08(-1.48%) |
Apr 03, 2009 | 5.415 | 5.598 | 5.351 | 5.590 | 2,040,586 | +0.15(+2.75%) |
Apr 02, 2009 | 5.487 | 5.570 | 5.425 | 5.441 | 1,470,675 | +0.14(+2.73%) |