Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.024 | 7.324 | 7.024 | 7.163 | 839,009 | +0.10(+1.39%) |
Jun 29, 2009 | 7.036 | 7.082 | 6.794 | 7.065 | 973,312 | +0.02(+0.25%) |
Jun 26, 2009 | 6.691 | 7.151 | 6.639 | 7.048 | 4,864,820 | +0.37(+5.52%) |
Jun 25, 2009 | 6.679 | 6.794 | 6.639 | 6.679 | 484,438 | +0.05(+0.69%) |
Jun 24, 2009 | 6.731 | 6.858 | 6.570 | 6.633 | 418,895 | -0.02(-0.35%) |
Jun 23, 2009 | 6.495 | 6.685 | 6.276 | 6.656 | 884,971 | +0.07(+1.05%) |
Jun 22, 2009 | 7.111 | 7.220 | 6.506 | 6.587 | 1,388,115 | -0.75(-10.20%) |
Jun 19, 2009 | 6.765 | 7.341 | 6.765 | 7.335 | 1,199,266 | +0.64(+9.54%) |
Jun 18, 2009 | 6.598 | 6.748 | 6.449 | 6.696 | 325,212 | +0.07(+1.13%) |
Jun 17, 2009 | 6.621 | 6.719 | 6.391 | 6.621 | 280,465 | +0.03(+0.44%) |
Jun 16, 2009 | 6.621 | 6.719 | 6.483 | 6.593 | 396,119 | -0.03(-0.43%) |
Jun 15, 2009 | 6.783 | 6.829 | 6.420 | 6.621 | 395,119 | -0.24(-3.52%) |
Jun 12, 2009 | 6.765 | 6.915 | 6.719 | 6.863 | 237,773 | +0.10(+1.45%) |
Jun 11, 2009 | 6.996 | 7.019 | 6.754 | 6.765 | 512,947 | -0.25(-3.61%) |
Jun 10, 2009 | 7.053 | 7.134 | 6.696 | 7.019 | 496,679 | +0.13(+1.84%) |
Jun 09, 2009 | 6.829 | 7.197 | 6.754 | 6.892 | 720,560 | +0.07(+1.01%) |
Jun 08, 2009 | 6.714 | 6.858 | 6.702 | 6.823 | 498,336 | +0.16(+2.42%) |
Jun 05, 2009 | 6.765 | 6.800 | 6.524 | 6.662 | 335,212 | +0.02(+0.35%) |
Jun 04, 2009 | 6.454 | 6.673 | 6.454 | 6.639 | 423,392 | +0.16(+2.40%) |
Jun 03, 2009 | 7.191 | 7.191 | 6.328 | 6.483 | 999,209 | -0.59(-8.36%) |
Jun 02, 2009 | 7.024 | 7.082 | 6.771 | 7.075 | 702,661 | +0.17(+2.48%) |
Jun 01, 2009 | 6.996 | 7.053 | 6.823 | 6.904 | 709,344 | +0.07(+1.01%) |
May 29, 2009 | 6.691 | 6.863 | 6.616 | 6.834 | 937,641 | +0.25(+3.76%) |
May 28, 2009 | 6.616 | 6.619 | 6.374 | 6.587 | 343,453 | +0.02(+0.26%) |
May 27, 2009 | 6.737 | 6.811 | 6.570 | 6.570 | 383,260 | -0.16(-2.31%) |
May 26, 2009 | 6.478 | 6.886 | 6.460 | 6.725 | 374,738 | +0.14(+2.19%) |
May 22, 2009 | 6.840 | 6.932 | 6.495 | 6.581 | 516,463 | -0.18(-2.64%) |
May 21, 2009 | 6.852 | 6.892 | 6.495 | 6.760 | 402,379 | -0.13(-1.92%) |
May 20, 2009 | 6.950 | 6.950 | 6.823 | 6.892 | 507,063 | +0.04(+0.59%) |
May 19, 2009 | 6.834 | 6.944 | 6.656 | 6.852 | 486,097 | +0.06(+0.93%) |
May 18, 2009 | 6.616 | 6.806 | 6.512 | 6.788 | 458,963 | +0.33(+5.08%) |
May 15, 2009 | 6.334 | 6.529 | 6.213 | 6.460 | 608,799 | +0.21(+3.31%) |
May 14, 2009 | 6.046 | 6.408 | 6.046 | 6.253 | 629,911 | +0.13(+2.16%) |
May 13, 2009 | 6.673 | 6.673 | 5.936 | 6.121 | 792,267 | -0.57(-8.47%) |
May 12, 2009 | 6.441 | 6.801 | 6.441 | 6.687 | 550,963 | +0.37(+5.79%) |
May 11, 2009 | 6.727 | 6.727 | 6.264 | 6.321 | 1,027,137 | -0.38(-5.63%) |
May 08, 2009 | 6.550 | 6.807 | 6.430 | 6.699 | 444,806 | +0.15(+2.36%) |
May 07, 2009 | 7.127 | 7.230 | 6.430 | 6.544 | 837,744 | -0.60(-8.40%) |
May 06, 2009 | 7.379 | 7.396 | 7.133 | 7.144 | 447,818 | -0.09(-1.26%) |
May 05, 2009 | 7.310 | 7.470 | 7.144 | 7.236 | 804,187 | +0.25(+3.52%) |
May 04, 2009 | 6.910 | 7.019 | 6.887 | 6.990 | 819,155 | +0.34(+5.16%) |
May 01, 2009 | 7.047 | 7.139 | 6.573 | 6.647 | 875,723 | -0.39(-5.52%) |
Apr 30, 2009 | 7.344 | 7.653 | 6.944 | 7.036 | 979,970 | -0.19(-2.61%) |
Apr 29, 2009 | 6.876 | 7.430 | 6.687 | 7.224 | 1,394,402 | +1.03(+16.61%) |
Apr 28, 2009 | 6.121 | 6.373 | 5.984 | 6.196 | 492,903 | +0.13(+2.17%) |
Apr 27, 2009 | 6.247 | 6.247 | 5.996 | 6.064 | 450,060 | -0.12(-1.94%) |
Apr 24, 2009 | 6.224 | 6.441 | 6.173 | 6.184 | 409,374 | +0.00(+0.00%) |
Apr 23, 2009 | 6.201 | 6.327 | 5.761 | 6.184 | 805,419 | +0.03(+0.56%) |
Apr 22, 2009 | 7.024 | 7.270 | 5.956 | 6.150 | 1,376,141 | -0.87(-12.38%) |
Apr 21, 2009 | 7.024 | 7.087 | 6.870 | 7.019 | 449,895 | +0.02(+0.33%) |
Apr 20, 2009 | 7.293 | 7.838 | 6.721 | 6.996 | 1,332,801 | -0.37(-4.97%) |
Apr 17, 2009 | 6.584 | 7.424 | 6.584 | 7.362 | 1,456,649 | +0.80(+12.20%) |
Apr 16, 2009 | 6.601 | 6.767 | 6.430 | 6.561 | 738,555 | -0.01(-0.09%) |
Apr 15, 2009 | 6.356 | 6.756 | 6.350 | 6.567 | 605,284 | +0.13(+1.95%) |
Apr 14, 2009 | 6.481 | 6.607 | 6.333 | 6.441 | 463,415 | -0.13(-2.00%) |
Apr 13, 2009 | 6.601 | 6.681 | 6.487 | 6.573 | 390,329 | -0.02(-0.26%) |
Apr 09, 2009 | 6.458 | 6.790 | 6.441 | 6.590 | 458,241 | +0.17(+2.58%) |
Apr 08, 2009 | 6.613 | 6.613 | 6.298 | 6.424 | 268,867 | -0.09(-1.40%) |
Apr 07, 2009 | 6.613 | 6.618 | 6.401 | 6.516 | 406,599 | -0.13(-1.89%) |
Apr 06, 2009 | 6.773 | 6.859 | 6.601 | 6.641 | 435,410 | -0.16(-2.35%) |
Apr 03, 2009 | 6.630 | 6.859 | 6.504 | 6.801 | 368,264 | +0.13(+1.97%) |
Apr 02, 2009 | 6.641 | 6.956 | 6.596 | 6.670 | 929,708 | +0.06(+0.86%) |