Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.114 | 7.221 | 6.868 | 6.981 | 5,295,780 | -0.13(-1.78%) |
Jun 29, 2009 | 7.281 | 7.288 | 7.008 | 7.108 | 5,719,901 | -0.11(-1.48%) |
Jun 26, 2009 | 7.034 | 7.394 | 7.034 | 7.214 | 9,525,826 | +0.25(+3.54%) |
Jun 25, 2009 | 6.988 | 7.101 | 6.881 | 6.968 | 5,774,883 | +0.01(+0.10%) |
Jun 24, 2009 | 6.834 | 7.081 | 6.801 | 6.961 | 2,849,291 | +0.15(+2.15%) |
Jun 23, 2009 | 7.174 | 7.208 | 6.794 | 6.814 | 3,984,314 | -0.27(-3.86%) |
Jun 22, 2009 | 7.081 | 7.188 | 6.928 | 7.088 | 4,002,536 | -0.13(-1.76%) |
Jun 19, 2009 | 7.254 | 7.348 | 7.128 | 7.214 | 3,471,969 | +0.08(+1.12%) |
Jun 18, 2009 | 7.014 | 7.234 | 6.868 | 7.134 | 4,306,107 | +0.11(+1.52%) |
Jun 17, 2009 | 6.834 | 7.194 | 6.754 | 7.028 | 5,243,036 | +0.17(+2.53%) |
Jun 16, 2009 | 7.068 | 7.148 | 6.764 | 6.854 | 4,577,710 | -0.29(-4.01%) |
Jun 15, 2009 | 7.161 | 7.174 | 6.868 | 7.141 | 3,190,364 | -0.01(-0.19%) |
Jun 12, 2009 | 6.881 | 7.181 | 6.801 | 7.154 | 3,450,041 | +0.21(+3.07%) |
Jun 11, 2009 | 7.281 | 7.381 | 6.881 | 6.941 | 4,115,275 | -0.39(-5.28%) |
Jun 10, 2009 | 7.511 | 7.594 | 7.174 | 7.328 | 3,304,584 | -0.12(-1.61%) |
Jun 09, 2009 | 7.494 | 7.614 | 7.401 | 7.448 | 2,184,949 | -0.05(-0.62%) |
Jun 08, 2009 | 7.361 | 7.588 | 7.361 | 7.494 | 3,088,340 | +0.00(+0.00%) |
Jun 05, 2009 | 7.768 | 7.768 | 7.408 | 7.494 | 2,826,570 | -0.17(-2.26%) |
Jun 04, 2009 | 7.701 | 8.108 | 7.368 | 7.668 | 3,999,544 | +0.03(+0.44%) |
Jun 03, 2009 | 7.661 | 7.728 | 7.434 | 7.634 | 3,760,982 | -0.12(-1.48%) |
Jun 02, 2009 | 7.621 | 7.854 | 7.461 | 7.749 | 3,804,904 | +0.12(+1.60%) |
Jun 01, 2009 | 7.481 | 7.734 | 7.414 | 7.628 | 3,807,084 | +0.22(+2.97%) |
May 29, 2009 | 7.201 | 7.434 | 7.108 | 7.408 | 4,075,655 | +0.21(+2.87%) |
May 28, 2009 | 7.368 | 7.548 | 7.054 | 7.201 | 3,810,314 | -0.17(-2.26%) |
May 27, 2009 | 7.501 | 7.808 | 7.341 | 7.368 | 4,134,498 | -0.14(-1.87%) |
May 26, 2009 | 7.088 | 7.574 | 6.928 | 7.508 | 6,183,849 | +0.61(+8.79%) |
May 22, 2009 | 7.561 | 7.561 | 6.254 | 6.901 | 8,514,109 | -0.07(-0.96%) |
May 21, 2009 | 7.101 | 7.234 | 6.848 | 6.968 | 5,275,055 | -0.17(-2.34%) |
May 20, 2009 | 7.414 | 7.641 | 6.994 | 7.134 | 5,587,995 | -0.12(-1.65%) |
May 19, 2009 | 7.414 | 7.561 | 7.228 | 7.254 | 5,043,543 | -0.13(-1.81%) |
May 18, 2009 | 7.114 | 7.434 | 7.041 | 7.388 | 3,412,921 | +0.35(+5.02%) |
May 15, 2009 | 7.048 | 7.261 | 6.934 | 7.034 | 4,089,861 | -0.14(-1.95%) |
May 14, 2009 | 6.681 | 7.241 | 6.621 | 7.174 | 5,095,378 | +0.49(+7.39%) |
May 13, 2009 | 7.068 | 7.068 | 6.614 | 6.681 | 4,895,800 | -0.53(-7.39%) |
May 12, 2009 | 7.461 | 7.594 | 7.068 | 7.214 | 3,251,838 | -0.23(-3.05%) |
May 11, 2009 | 7.594 | 7.681 | 7.254 | 7.441 | 3,552,971 | -0.30(-3.88%) |
May 08, 2009 | 7.781 | 8.068 | 7.494 | 7.741 | 2,733,262 | +0.02(+0.26%) |
May 07, 2009 | 7.854 | 8.114 | 7.608 | 7.721 | 5,372,779 | -0.13(-1.61%) |
May 06, 2009 | 8.268 | 8.428 | 7.701 | 7.848 | 4,867,663 | -0.32(-3.92%) |
May 05, 2009 | 8.315 | 8.315 | 7.928 | 8.168 | 5,302,891 | -0.21(-2.55%) |
May 04, 2009 | 8.348 | 8.408 | 8.281 | 8.381 | 3,474,670 | +0.25(+3.12%) |
May 01, 2009 | 7.921 | 8.194 | 7.761 | 8.128 | 4,293,969 | +0.20(+2.52%) |
Apr 30, 2009 | 7.681 | 8.068 | 7.574 | 7.928 | 5,266,062 | +0.34(+4.48%) |
Apr 29, 2009 | 7.708 | 7.901 | 7.548 | 7.588 | 3,862,792 | -0.15(-1.90%) |
Apr 28, 2009 | 7.521 | 7.924 | 7.461 | 7.734 | 3,477,060 | +0.13(+1.75%) |
Apr 27, 2009 | 7.794 | 8.001 | 7.554 | 7.601 | 3,556,688 | -0.33(-4.20%) |
Apr 24, 2009 | 7.594 | 8.088 | 7.594 | 7.934 | 3,707,202 | +0.27(+3.57%) |
Apr 23, 2009 | 7.834 | 7.948 | 7.361 | 7.661 | 4,050,109 | -0.09(-1.20%) |
Apr 22, 2009 | 7.428 | 8.028 | 7.314 | 7.754 | 5,195,566 | +0.28(+3.75%) |
Apr 21, 2009 | 6.688 | 7.581 | 6.688 | 7.474 | 6,050,630 | +0.67(+9.90%) |
Apr 20, 2009 | 7.014 | 7.128 | 6.734 | 6.801 | 2,691,017 | -0.37(-5.20%) |
Apr 17, 2009 | 7.241 | 7.288 | 7.014 | 7.174 | 2,516,368 | +0.02(+0.28%) |
Apr 16, 2009 | 6.974 | 7.214 | 6.881 | 7.154 | 2,968,804 | +0.21(+3.07%) |
Apr 15, 2009 | 6.934 | 6.974 | 6.708 | 6.941 | 2,625,154 | -0.06(-0.86%) |
Apr 14, 2009 | 7.254 | 7.354 | 6.994 | 7.001 | 3,732,250 | -0.31(-4.28%) |
Apr 13, 2009 | 7.494 | 7.501 | 7.168 | 7.314 | 3,101,008 | -0.25(-3.26%) |
Apr 09, 2009 | 7.441 | 7.561 | 7.294 | 7.561 | 2,557,114 | +0.27(+3.66%) |
Apr 08, 2009 | 7.341 | 7.441 | 7.181 | 7.294 | 3,011,123 | +0.16(+2.24%) |
Apr 07, 2009 | 7.328 | 7.328 | 7.074 | 7.134 | 3,801,008 | -0.27(-3.69%) |
Apr 06, 2009 | 7.628 | 7.688 | 7.074 | 7.408 | 5,344,706 | -0.26(-3.39%) |
Apr 03, 2009 | 7.334 | 7.668 | 7.288 | 7.668 | 3,594,009 | +0.25(+3.32%) |
Apr 02, 2009 | 7.334 | 7.554 | 7.221 | 7.421 | 3,930,813 | +0.30(+4.21%) |