Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.621 | 7.621 | 7.472 | 7.545 | 804,585 | -0.01(-0.08%) |
Jun 29, 2009 | 7.443 | 7.562 | 7.443 | 7.551 | 97,130 | +0.03(+0.42%) |
Jun 26, 2009 | 7.488 | 7.543 | 7.414 | 7.519 | 177,735 | +0.00(+0.03%) |
Jun 25, 2009 | 7.564 | 7.605 | 7.484 | 7.517 | 123,478 | +0.21(+2.92%) |
Jun 24, 2009 | 7.271 | 7.381 | 7.230 | 7.304 | 162,484 | +0.09(+1.19%) |
Jun 23, 2009 | 7.255 | 7.287 | 7.175 | 7.218 | 123,678 | -0.04(-0.57%) |
Jun 22, 2009 | 7.408 | 7.414 | 7.248 | 7.259 | 275,797 | -0.25(-3.28%) |
Jun 19, 2009 | 7.568 | 7.689 | 7.461 | 7.506 | 426,264 | +0.03(+0.42%) |
Jun 18, 2009 | 7.152 | 7.484 | 7.152 | 7.474 | 511,018 | +0.34(+4.77%) |
Jun 17, 2009 | 7.021 | 7.183 | 7.021 | 7.134 | 384,178 | +0.12(+1.76%) |
Jun 16, 2009 | 6.976 | 7.164 | 6.937 | 7.011 | 506,061 | +0.06(+0.91%) |
Jun 15, 2009 | 7.056 | 7.056 | 6.906 | 6.948 | 384,818 | -0.16(-2.21%) |
Jun 12, 2009 | 7.085 | 7.175 | 6.986 | 7.105 | 200,124 | -0.02(-0.33%) |
Jun 11, 2009 | 7.154 | 7.185 | 7.093 | 7.128 | 689,153 | -0.05(-0.68%) |
Jun 10, 2009 | 7.214 | 7.214 | 7.123 | 7.177 | 230,898 | -0.03(-0.41%) |
Jun 09, 2009 | 7.287 | 7.287 | 7.162 | 7.207 | 373,844 | -0.08(-1.15%) |
Jun 08, 2009 | 7.363 | 7.375 | 7.214 | 7.291 | 219,898 | -0.11(-1.53%) |
Jun 05, 2009 | 7.373 | 7.425 | 7.312 | 7.404 | 145,278 | -0.02(-0.27%) |
Jun 04, 2009 | 7.476 | 7.476 | 7.361 | 7.424 | 68,694 | -0.04(-0.55%) |
Jun 03, 2009 | 7.445 | 7.495 | 7.379 | 7.465 | 534,307 | -0.13(-1.70%) |
Jun 02, 2009 | 7.511 | 7.658 | 7.463 | 7.594 | 233,860 | +0.06(+0.86%) |
Jun 01, 2009 | 7.435 | 7.556 | 7.425 | 7.529 | 194,614 | +0.21(+2.83%) |
May 29, 2009 | 7.314 | 7.322 | 7.210 | 7.322 | 225,940 | +0.03(+0.46%) |
May 28, 2009 | 7.377 | 7.377 | 7.209 | 7.289 | 173,750 | +0.07(+0.95%) |
May 27, 2009 | 7.228 | 7.332 | 7.218 | 7.220 | 571,737 | -0.03(-0.38%) |
May 26, 2009 | 7.003 | 7.285 | 6.945 | 7.248 | 1,390,136 | +0.19(+2.69%) |
May 22, 2009 | 7.117 | 7.140 | 7.058 | 7.058 | 236,730 | -0.10(-1.39%) |
May 21, 2009 | 7.232 | 7.400 | 7.097 | 7.158 | 483,867 | -0.15(-2.06%) |
May 20, 2009 | 7.257 | 7.443 | 7.252 | 7.308 | 927,250 | +0.07(+0.92%) |
May 19, 2009 | 7.244 | 7.343 | 7.232 | 7.242 | 240,915 | -0.01(-0.13%) |
May 18, 2009 | 7.189 | 7.253 | 7.019 | 7.252 | 789,129 | +0.11(+1.56%) |
May 15, 2009 | 7.265 | 7.380 | 7.138 | 7.140 | 446,570 | -0.13(-1.77%) |
May 14, 2009 | 7.138 | 7.349 | 7.138 | 7.269 | 90,904 | +0.04(+0.57%) |
May 13, 2009 | 7.203 | 7.339 | 7.182 | 7.228 | 374,299 | -0.07(-0.99%) |
May 12, 2009 | 7.281 | 7.402 | 7.228 | 7.300 | 850,119 | -0.03(-0.37%) |
May 11, 2009 | 7.351 | 7.451 | 7.326 | 7.328 | 572,152 | -0.19(-2.47%) |
May 08, 2009 | 7.553 | 7.588 | 7.457 | 7.513 | 574,960 | +0.14(+1.94%) |
May 07, 2009 | 7.078 | 7.465 | 7.078 | 7.371 | 1,558,028 | +0.29(+4.09%) |
May 06, 2009 | 7.216 | 7.216 | 6.997 | 7.081 | 722,214 | -0.03(-0.41%) |
May 05, 2009 | 6.855 | 7.119 | 6.855 | 7.111 | 647,027 | +0.21(+3.06%) |
May 04, 2009 | 6.855 | 6.900 | 6.855 | 6.900 | 339,233 | +0.12(+1.70%) |
May 01, 2009 | 6.782 | 6.812 | 6.741 | 6.784 | 380,935 | -0.03(-0.40%) |
Apr 30, 2009 | 6.902 | 6.950 | 6.779 | 6.812 | 205,680 | +0.01(+0.14%) |
Apr 29, 2009 | 6.718 | 6.902 | 6.659 | 6.802 | 258,418 | +0.04(+0.55%) |
Apr 28, 2009 | 6.616 | 6.882 | 6.616 | 6.765 | 447,256 | +0.16(+2.37%) |
Apr 27, 2009 | 6.542 | 6.648 | 6.487 | 6.608 | 238,163 | +0.13(+1.99%) |
Apr 24, 2009 | 6.481 | 6.575 | 6.421 | 6.479 | 1,052,392 | +0.03(+0.39%) |
Apr 23, 2009 | 6.546 | 6.546 | 6.339 | 6.454 | 341,622 | -0.10(-1.58%) |
Apr 22, 2009 | 6.477 | 6.667 | 6.440 | 6.558 | 478,403 | -0.03(-0.42%) |
Apr 21, 2009 | 6.558 | 6.722 | 6.474 | 6.585 | 310,280 | +0.01(+0.12%) |
Apr 20, 2009 | 6.540 | 6.736 | 6.540 | 6.577 | 564,856 | -0.13(-1.98%) |
Apr 17, 2009 | 6.651 | 6.743 | 6.599 | 6.710 | 756,053 | +0.01(+0.15%) |
Apr 16, 2009 | 6.763 | 6.913 | 6.577 | 6.700 | 322,605 | -0.07(-1.10%) |
Apr 15, 2009 | 6.691 | 6.837 | 6.585 | 6.775 | 1,384,718 | +0.09(+1.37%) |
Apr 14, 2009 | 6.579 | 6.737 | 6.579 | 6.683 | 519,624 | +0.00(+0.06%) |
Apr 13, 2009 | 6.521 | 6.710 | 6.521 | 6.679 | 719,830 | +0.20(+3.08%) |
Apr 09, 2009 | 6.487 | 6.521 | 6.384 | 6.479 | 318,087 | +0.18(+2.82%) |
Apr 08, 2009 | 6.374 | 6.466 | 6.227 | 6.302 | 629,622 | -0.01(-0.19%) |
Apr 07, 2009 | 6.069 | 6.407 | 6.069 | 6.313 | 1,044,078 | +0.03(+0.50%) |
Apr 06, 2009 | 6.266 | 6.358 | 6.212 | 6.282 | 365,811 | +0.11(+1.71%) |
Apr 03, 2009 | 6.317 | 6.348 | 6.118 | 6.176 | 764,704 | -0.12(-1.95%) |
Apr 02, 2009 | 6.218 | 6.378 | 6.202 | 6.300 | 313,662 | +0.21(+3.50%) |