Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.934 | 7.129 | 6.740 | 6.752 | 323,631 | -0.16(-2.29%) |
Jun 29, 2009 | 6.971 | 6.995 | 6.712 | 6.910 | 283,059 | -0.05(-0.79%) |
Jun 26, 2009 | 6.807 | 6.995 | 6.606 | 6.965 | 626,852 | +0.13(+1.87%) |
Jun 25, 2009 | 6.843 | 6.867 | 6.661 | 6.837 | 258,822 | +0.19(+2.93%) |
Jun 24, 2009 | 6.551 | 6.813 | 6.545 | 6.642 | 194,847 | +0.18(+2.82%) |
Jun 23, 2009 | 6.734 | 6.831 | 6.454 | 6.460 | 335,431 | -0.19(-2.84%) |
Jun 22, 2009 | 6.922 | 6.922 | 6.557 | 6.649 | 322,399 | -0.32(-4.54%) |
Jun 19, 2009 | 7.056 | 7.111 | 6.788 | 6.965 | 678,448 | +0.00(+0.00%) |
Jun 18, 2009 | 6.819 | 7.086 | 6.560 | 6.965 | 304,352 | +0.12(+1.69%) |
Jun 17, 2009 | 6.837 | 7.153 | 6.746 | 6.849 | 252,299 | +0.04(+0.54%) |
Jun 16, 2009 | 7.032 | 7.032 | 6.709 | 6.813 | 378,078 | -0.14(-2.01%) |
Jun 15, 2009 | 6.989 | 7.020 | 6.752 | 6.953 | 301,163 | -0.19(-2.72%) |
Jun 12, 2009 | 7.153 | 7.226 | 7.044 | 7.147 | 617,648 | -0.05(-0.76%) |
Jun 11, 2009 | 7.433 | 7.634 | 7.196 | 7.202 | 428,388 | -0.19(-2.55%) |
Jun 10, 2009 | 7.792 | 7.829 | 7.184 | 7.391 | 371,757 | -0.34(-4.41%) |
Jun 09, 2009 | 7.932 | 8.114 | 7.713 | 7.731 | 235,644 | -0.16(-2.08%) |
Jun 08, 2009 | 7.658 | 7.962 | 7.628 | 7.896 | 255,010 | +0.13(+1.64%) |
Jun 05, 2009 | 8.358 | 8.644 | 7.725 | 7.768 | 683,079 | -0.56(-6.72%) |
Jun 04, 2009 | 8.127 | 8.431 | 7.658 | 8.327 | 541,048 | +0.26(+3.24%) |
Jun 03, 2009 | 8.096 | 8.157 | 7.768 | 8.066 | 544,215 | -0.14(-1.71%) |
Jun 02, 2009 | 7.920 | 8.364 | 7.798 | 8.206 | 509,911 | +0.26(+3.21%) |
Jun 01, 2009 | 7.549 | 8.090 | 7.549 | 7.950 | 365,684 | +0.57(+7.75%) |
May 29, 2009 | 7.342 | 7.470 | 7.239 | 7.378 | 506,778 | +0.08(+1.08%) |
May 28, 2009 | 7.531 | 7.677 | 7.020 | 7.299 | 416,410 | -0.14(-1.88%) |
May 27, 2009 | 7.567 | 7.999 | 7.397 | 7.439 | 420,354 | -0.17(-2.24%) |
May 26, 2009 | 7.166 | 7.750 | 7.117 | 7.610 | 629,256 | +0.37(+5.13%) |
May 22, 2009 | 7.269 | 7.506 | 7.093 | 7.239 | 577,954 | +0.05(+0.68%) |
May 21, 2009 | 7.299 | 7.524 | 6.922 | 7.190 | 588,434 | +0.16(+2.34%) |
May 20, 2009 | 7.147 | 7.366 | 6.959 | 7.026 | 386,631 | -0.08(-1.11%) |
May 19, 2009 | 7.056 | 7.269 | 6.867 | 7.105 | 279,086 | -0.01(-0.17%) |
May 18, 2009 | 6.776 | 7.159 | 6.764 | 7.117 | 340,942 | +0.43(+6.46%) |
May 15, 2009 | 6.661 | 6.861 | 6.472 | 6.685 | 405,445 | +0.01(+0.18%) |
May 14, 2009 | 6.533 | 6.940 | 6.357 | 6.673 | 346,360 | +0.16(+2.52%) |
May 13, 2009 | 6.448 | 6.594 | 6.192 | 6.509 | 700,011 | -0.10(-1.47%) |
May 12, 2009 | 6.831 | 6.849 | 6.448 | 6.606 | 488,000 | -0.20(-2.95%) |
May 11, 2009 | 6.886 | 6.971 | 6.551 | 6.807 | 435,285 | -0.26(-3.62%) |
May 08, 2009 | 7.013 | 7.147 | 6.770 | 7.062 | 441,432 | +0.18(+2.65%) |
May 07, 2009 | 7.056 | 7.251 | 6.728 | 6.880 | 632,649 | -0.04(-0.53%) |
May 06, 2009 | 7.458 | 7.458 | 6.697 | 6.916 | 770,282 | -0.50(-6.80%) |
May 05, 2009 | 7.585 | 7.585 | 7.190 | 7.421 | 501,151 | -0.07(-0.89%) |
May 04, 2009 | 7.506 | 7.537 | 7.391 | 7.488 | 880,687 | +0.07(+0.98%) |
May 01, 2009 | 7.451 | 7.518 | 7.263 | 7.415 | 626,186 | -0.04(-0.49%) |
Apr 30, 2009 | 7.427 | 7.670 | 7.318 | 7.451 | 953,318 | +0.14(+1.91%) |
Apr 29, 2009 | 7.013 | 7.604 | 6.898 | 7.312 | 790,176 | +0.36(+5.25%) |
Apr 28, 2009 | 6.576 | 7.093 | 6.576 | 6.947 | 543,723 | +0.30(+4.48%) |
Apr 27, 2009 | 6.965 | 6.977 | 6.442 | 6.649 | 463,441 | -0.54(-7.53%) |
Apr 24, 2009 | 6.922 | 7.299 | 6.782 | 7.190 | 564,646 | +0.34(+4.97%) |
Apr 23, 2009 | 7.093 | 7.251 | 6.673 | 6.849 | 534,338 | -0.38(-5.30%) |
Apr 22, 2009 | 6.649 | 7.245 | 6.606 | 7.232 | 583,708 | +0.50(+7.41%) |
Apr 21, 2009 | 6.612 | 6.880 | 6.503 | 6.734 | 586,754 | +0.12(+1.84%) |
Apr 20, 2009 | 6.965 | 7.001 | 6.533 | 6.612 | 365,853 | -0.56(-7.80%) |
Apr 17, 2009 | 7.050 | 7.239 | 6.795 | 7.172 | 396,997 | +0.14(+1.99%) |
Apr 16, 2009 | 7.232 | 7.293 | 7.007 | 7.032 | 647,004 | -0.07(-1.03%) |
Apr 15, 2009 | 6.886 | 7.123 | 6.840 | 7.105 | 675,912 | +0.11(+1.57%) |
Apr 14, 2009 | 6.892 | 7.135 | 6.855 | 6.995 | 613,620 | -0.09(-1.29%) |
Apr 13, 2009 | 6.825 | 7.135 | 6.655 | 7.086 | 585,388 | +0.15(+2.10%) |
Apr 09, 2009 | 6.691 | 6.940 | 6.588 | 6.940 | 733,392 | +0.44(+6.74%) |
Apr 08, 2009 | 6.369 | 6.691 | 6.350 | 6.503 | 389,890 | +0.21(+3.38%) |
Apr 07, 2009 | 6.496 | 6.606 | 6.198 | 6.290 | 351,953 | -0.36(-5.40%) |
Apr 06, 2009 | 6.545 | 6.673 | 6.308 | 6.649 | 461,450 | -0.04(-0.55%) |
Apr 03, 2009 | 6.709 | 6.904 | 6.606 | 6.685 | 950,752 | -0.05(-0.72%) |
Apr 02, 2009 | 6.387 | 6.898 | 6.229 | 6.734 | 911,858 | +0.58(+9.50%) |