Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.045 | 7.133 | 6.962 | 7.045 | 641,416 | -0.04(-0.53%) |
Jun 29, 2009 | 7.083 | 7.116 | 6.991 | 7.083 | 768,253 | -0.07(-0.94%) |
Jun 26, 2009 | 7.095 | 7.221 | 7.058 | 7.150 | 1,062,072 | +0.05(+0.71%) |
Jun 25, 2009 | 7.012 | 7.120 | 7.003 | 7.099 | 676,780 | +0.14(+1.98%) |
Jun 24, 2009 | 6.878 | 7.020 | 6.861 | 6.962 | 575,523 | +0.10(+1.52%) |
Jun 23, 2009 | 6.899 | 6.953 | 6.782 | 6.857 | 899,769 | -0.05(-0.73%) |
Jun 22, 2009 | 7.008 | 7.020 | 6.899 | 6.907 | 1,223,780 | -0.23(-3.16%) |
Jun 19, 2009 | 7.016 | 7.183 | 7.012 | 7.133 | 934,285 | +0.14(+1.97%) |
Jun 18, 2009 | 6.962 | 7.028 | 6.911 | 6.995 | 1,267,115 | +0.03(+0.36%) |
Jun 17, 2009 | 6.878 | 7.020 | 6.828 | 6.970 | 570,340 | +0.07(+1.03%) |
Jun 16, 2009 | 7.016 | 7.028 | 6.891 | 6.899 | 731,317 | -0.05(-0.72%) |
Jun 15, 2009 | 7.058 | 7.058 | 6.903 | 6.949 | 937,851 | -0.13(-1.89%) |
Jun 12, 2009 | 7.041 | 7.095 | 6.957 | 7.083 | 4,377,080 | -0.00(-0.06%) |
Jun 11, 2009 | 7.137 | 7.158 | 7.079 | 7.087 | 2,178,515 | -0.03(-0.35%) |
Jun 10, 2009 | 7.137 | 7.137 | 7.024 | 7.112 | 740,627 | -0.01(-0.12%) |
Jun 09, 2009 | 7.053 | 7.170 | 7.008 | 7.120 | 2,043,611 | +0.10(+1.43%) |
Jun 08, 2009 | 7.028 | 7.079 | 6.970 | 7.020 | 1,115,803 | -0.06(-0.83%) |
Jun 05, 2009 | 7.141 | 7.154 | 6.999 | 7.079 | 497,071 | -0.06(-0.88%) |
Jun 04, 2009 | 7.141 | 7.154 | 7.020 | 7.141 | 503,444 | +0.06(+0.83%) |
Jun 03, 2009 | 7.175 | 7.175 | 7.012 | 7.083 | 639,775 | -0.10(-1.40%) |
Jun 02, 2009 | 7.175 | 7.300 | 7.175 | 7.183 | 712,244 | -0.02(-0.29%) |
Jun 01, 2009 | 7.250 | 7.321 | 7.116 | 7.204 | 974,081 | -0.06(-0.86%) |
May 29, 2009 | 7.225 | 7.308 | 7.179 | 7.267 | 658,783 | +0.06(+0.87%) |
May 28, 2009 | 7.104 | 7.283 | 7.083 | 7.204 | 902,215 | +0.10(+1.41%) |
May 27, 2009 | 7.183 | 7.262 | 7.095 | 7.104 | 507,620 | -0.10(-1.45%) |
May 26, 2009 | 7.041 | 7.296 | 7.012 | 7.208 | 720,299 | +0.12(+1.71%) |
May 22, 2009 | 6.999 | 7.108 | 6.982 | 7.087 | 617,786 | +0.13(+1.86%) |
May 21, 2009 | 6.878 | 7.003 | 6.824 | 6.957 | 1,047,625 | -0.00(-0.06%) |
May 20, 2009 | 6.953 | 7.083 | 6.891 | 6.962 | 2,129,968 | +0.12(+1.77%) |
May 19, 2009 | 6.786 | 6.920 | 6.778 | 6.840 | 821,477 | +0.02(+0.25%) |
May 18, 2009 | 6.711 | 6.832 | 6.602 | 6.824 | 484,273 | +0.17(+2.51%) |
May 15, 2009 | 6.878 | 6.941 | 6.627 | 6.657 | 908,473 | -0.18(-2.63%) |
May 14, 2009 | 6.936 | 6.970 | 6.832 | 6.836 | 979,463 | -0.06(-0.91%) |
May 13, 2009 | 6.932 | 6.974 | 6.799 | 6.899 | 5,284,852 | -0.05(-0.72%) |
May 12, 2009 | 6.920 | 7.024 | 6.861 | 6.949 | 1,605,406 | +0.03(+0.42%) |
May 11, 2009 | 6.949 | 6.991 | 6.895 | 6.920 | 1,340,453 | -0.08(-1.13%) |
May 08, 2009 | 7.053 | 7.095 | 6.949 | 6.999 | 1,116,452 | +0.10(+1.45%) |
May 07, 2009 | 6.891 | 7.003 | 6.849 | 6.899 | 1,491,959 | +0.03(+0.49%) |
May 06, 2009 | 6.949 | 7.045 | 6.849 | 6.865 | 703,937 | -0.09(-1.26%) |
May 05, 2009 | 6.853 | 6.987 | 6.853 | 6.953 | 488,949 | +0.05(+0.73%) |
May 04, 2009 | 6.531 | 6.907 | 6.514 | 6.903 | 1,139,914 | +0.41(+6.24%) |
May 01, 2009 | 6.494 | 6.556 | 6.377 | 6.498 | 769,845 | +0.05(+0.84%) |
Apr 30, 2009 | 6.640 | 6.794 | 6.418 | 6.443 | 917,241 | -0.15(-2.28%) |
Apr 29, 2009 | 6.544 | 6.669 | 6.510 | 6.594 | 914,283 | +0.20(+3.14%) |
Apr 28, 2009 | 6.397 | 6.456 | 6.297 | 6.393 | 655,100 | -0.03(-0.52%) |
Apr 27, 2009 | 6.163 | 6.473 | 6.163 | 6.427 | 1,171,612 | +0.11(+1.79%) |
Apr 24, 2009 | 6.234 | 6.347 | 6.226 | 6.314 | 586,596 | +0.09(+1.41%) |
Apr 23, 2009 | 6.122 | 6.260 | 6.072 | 6.226 | 738,650 | +0.10(+1.71%) |
Apr 22, 2009 | 6.147 | 6.201 | 5.967 | 6.122 | 535,967 | +0.01(+0.21%) |
Apr 21, 2009 | 6.117 | 6.159 | 6.055 | 6.109 | 753,588 | -0.14(-2.27%) |
Apr 20, 2009 | 6.343 | 6.343 | 6.147 | 6.251 | 516,228 | -0.13(-1.97%) |
Apr 17, 2009 | 6.410 | 6.464 | 6.377 | 6.377 | 646,277 | -0.06(-0.97%) |
Apr 16, 2009 | 6.531 | 6.548 | 6.377 | 6.439 | 951,791 | -0.08(-1.22%) |
Apr 15, 2009 | 6.397 | 6.548 | 6.397 | 6.519 | 660,791 | +0.13(+1.96%) |
Apr 14, 2009 | 6.448 | 6.489 | 6.360 | 6.393 | 720,706 | -0.10(-1.48%) |
Apr 13, 2009 | 6.381 | 6.518 | 6.381 | 6.489 | 722,226 | +0.04(+0.65%) |
Apr 09, 2009 | 6.502 | 6.648 | 6.368 | 6.448 | 1,330,620 | -0.12(-1.78%) |
Apr 08, 2009 | 6.581 | 6.698 | 6.456 | 6.565 | 637,475 | +0.04(+0.58%) |
Apr 07, 2009 | 6.431 | 6.606 | 6.381 | 6.527 | 1,006,793 | -0.08(-1.20%) |
Apr 06, 2009 | 6.573 | 6.619 | 6.427 | 6.606 | 894,028 | -0.01(-0.13%) |
Apr 03, 2009 | 6.631 | 6.677 | 6.560 | 6.615 | 795,949 | -0.04(-0.63%) |
Apr 02, 2009 | 6.510 | 6.765 | 6.510 | 6.657 | 1,150,150 | +0.30(+4.73%) |