Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.339 | 7.339 | 7.162 | 7.189 | 13,454 | -0.07(-0.94%) |
Jun 29, 2009 | 7.255 | 7.296 | 7.139 | 7.257 | 31,485 | +0.06(+0.85%) |
Jun 26, 2009 | 7.130 | 7.196 | 7.126 | 7.196 | 15,004 | +0.04(+0.51%) |
Jun 25, 2009 | 7.046 | 7.159 | 7.046 | 7.159 | 43,516 | +0.15(+2.19%) |
Jun 24, 2009 | 6.991 | 7.066 | 6.964 | 7.006 | 19,674 | +0.06(+0.86%) |
Jun 23, 2009 | 6.880 | 6.957 | 6.880 | 6.946 | 13,273 | -0.02(-0.26%) |
Jun 22, 2009 | 7.078 | 7.078 | 6.962 | 6.964 | 77,601 | -0.32(-4.39%) |
Jun 19, 2009 | 7.325 | 7.330 | 7.259 | 7.284 | 40,124 | +0.02(+0.28%) |
Jun 18, 2009 | 7.207 | 7.264 | 7.162 | 7.264 | 19,899 | +0.09(+1.27%) |
Jun 17, 2009 | 7.227 | 7.273 | 7.125 | 7.173 | 51,931 | -0.07(-0.97%) |
Jun 16, 2009 | 7.491 | 7.491 | 7.223 | 7.243 | 38,802 | -0.15(-2.09%) |
Jun 15, 2009 | 7.475 | 7.475 | 7.336 | 7.398 | 38,045 | -0.17(-2.28%) |
Jun 12, 2009 | 7.541 | 7.570 | 7.482 | 7.570 | 34,309 | -0.03(-0.45%) |
Jun 11, 2009 | 7.656 | 7.695 | 7.604 | 7.604 | 48,063 | +0.02(+0.33%) |
Jun 10, 2009 | 7.627 | 7.627 | 7.491 | 7.579 | 27,992 | -0.05(-0.63%) |
Jun 09, 2009 | 7.584 | 7.661 | 7.570 | 7.627 | 48,957 | +0.01(+0.18%) |
Jun 08, 2009 | 7.609 | 7.650 | 7.518 | 7.613 | 23,749 | -0.02(-0.24%) |
Jun 05, 2009 | 7.809 | 7.815 | 7.588 | 7.632 | 46,578 | -0.05(-0.59%) |
Jun 04, 2009 | 7.532 | 7.677 | 7.499 | 7.677 | 64,909 | +0.14(+1.90%) |
Jun 03, 2009 | 7.574 | 7.574 | 7.464 | 7.534 | 30,807 | -0.09(-1.16%) |
Jun 02, 2009 | 7.652 | 7.686 | 7.622 | 7.622 | 48,441 | -0.06(-0.74%) |
Jun 01, 2009 | 7.534 | 7.740 | 7.534 | 7.679 | 65,455 | +0.30(+4.06%) |
May 29, 2009 | 7.297 | 7.380 | 7.209 | 7.380 | 36,908 | +0.20(+2.79%) |
May 28, 2009 | 7.252 | 7.252 | 7.102 | 7.179 | 15,916 | +0.04(+0.57%) |
May 27, 2009 | 7.348 | 7.363 | 7.139 | 7.139 | 25,516 | -0.20(-2.76%) |
May 26, 2009 | 6.987 | 7.342 | 6.987 | 7.342 | 19,110 | +0.27(+3.77%) |
May 22, 2009 | 7.182 | 7.182 | 7.073 | 7.075 | 52,561 | -0.02(-0.35%) |
May 21, 2009 | 7.148 | 7.168 | 6.978 | 7.100 | 276,911 | -0.13(-1.85%) |
May 20, 2009 | 7.386 | 7.423 | 7.213 | 7.234 | 47,922 | -0.05(-0.75%) |
May 19, 2009 | 7.271 | 7.372 | 7.231 | 7.289 | 25,106 | -0.03(-0.43%) |
May 18, 2009 | 7.057 | 7.321 | 7.057 | 7.321 | 44,455 | +0.31(+4.40%) |
May 15, 2009 | 7.067 | 7.115 | 6.946 | 7.012 | 254,738 | -0.10(-1.40%) |
May 14, 2009 | 6.973 | 7.160 | 6.887 | 7.112 | 45,142 | +0.18(+2.59%) |
May 13, 2009 | 7.107 | 7.141 | 6.932 | 6.932 | 146,726 | -0.42(-5.68%) |
May 12, 2009 | 7.448 | 7.473 | 7.193 | 7.350 | 157,991 | -0.10(-1.31%) |
May 11, 2009 | 7.561 | 7.561 | 7.447 | 7.448 | 13,625 | -0.22(-2.81%) |
May 08, 2009 | 7.400 | 7.663 | 7.400 | 7.663 | 23,679 | +0.34(+4.58%) |
May 07, 2009 | 7.647 | 7.734 | 7.302 | 7.327 | 54,816 | -0.25(-3.30%) |
May 06, 2009 | 7.534 | 7.588 | 7.395 | 7.577 | 91,645 | +0.16(+2.14%) |
May 05, 2009 | 7.454 | 7.511 | 7.356 | 7.418 | 79,354 | -0.12(-1.60%) |
May 04, 2009 | 7.947 | 7.947 | 7.234 | 7.538 | 62,658 | +0.40(+5.63%) |
May 01, 2009 | 7.103 | 7.198 | 7.037 | 7.137 | 250,113 | -0.03(-0.44%) |
Apr 30, 2009 | 7.273 | 7.328 | 7.168 | 7.168 | 67,107 | +0.06(+0.80%) |
Apr 29, 2009 | 7.082 | 7.243 | 7.082 | 7.112 | 34,031 | +0.20(+2.92%) |
Apr 28, 2009 | 6.884 | 7.048 | 6.884 | 6.910 | 77,156 | -0.04(-0.56%) |
Apr 27, 2009 | 7.005 | 7.089 | 6.903 | 6.948 | 47,988 | -0.22(-3.10%) |
Apr 24, 2009 | 6.932 | 7.173 | 6.892 | 7.171 | 51,393 | +0.27(+3.95%) |
Apr 23, 2009 | 6.876 | 6.898 | 6.717 | 6.898 | 79,240 | +0.06(+0.90%) |
Apr 22, 2009 | 6.803 | 7.046 | 6.789 | 6.837 | 93,214 | -0.05(-0.79%) |
Apr 21, 2009 | 6.499 | 6.892 | 6.487 | 6.892 | 37,120 | +0.31(+4.73%) |
Apr 20, 2009 | 6.937 | 6.937 | 6.576 | 6.581 | 75,046 | -0.49(-6.90%) |
Apr 17, 2009 | 7.010 | 7.132 | 6.935 | 7.069 | 30,710 | +0.09(+1.33%) |
Apr 16, 2009 | 6.787 | 7.044 | 6.730 | 6.976 | 65,059 | +0.17(+2.47%) |
Apr 15, 2009 | 6.607 | 6.808 | 6.607 | 6.808 | 9,132 | +0.20(+2.95%) |
Apr 14, 2009 | 6.798 | 6.823 | 6.612 | 6.612 | 39,578 | -0.31(-4.43%) |
Apr 13, 2009 | 6.726 | 6.974 | 6.726 | 6.919 | 39,120 | +0.06(+0.83%) |
Apr 09, 2009 | 6.655 | 6.864 | 6.565 | 6.862 | 46,574 | +0.49(+7.70%) |
Apr 08, 2009 | 6.335 | 6.385 | 6.299 | 6.372 | 28,234 | +0.10(+1.52%) |
Apr 07, 2009 | 6.460 | 6.460 | 6.276 | 6.276 | 53,486 | -0.29(-4.42%) |
Apr 06, 2009 | 6.553 | 6.567 | 6.438 | 6.567 | 59,587 | -0.10(-1.46%) |
Apr 03, 2009 | 6.474 | 6.665 | 6.409 | 6.665 | 98,416 | +0.24(+3.68%) |
Apr 02, 2009 | 6.410 | 6.524 | 6.378 | 6.428 | 201,842 | +0.24(+3.92%) |