Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.491 | 7.588 | 7.469 | 7.588 | 32,021 | +0.09(+1.14%) |
Jun 29, 2009 | 7.491 | 7.503 | 7.440 | 7.503 | 10,312 | +0.08(+1.08%) |
Jun 26, 2009 | 7.400 | 7.503 | 7.394 | 7.423 | 18,222 | +0.03(+0.46%) |
Jun 25, 2009 | 7.491 | 7.503 | 7.389 | 7.389 | 53,064 | -0.02(-0.31%) |
Jun 24, 2009 | 7.354 | 7.491 | 7.354 | 7.411 | 20,997 | +0.08(+1.05%) |
Jun 23, 2009 | 7.383 | 7.411 | 7.246 | 7.335 | 8,649 | +0.02(+0.28%) |
Jun 22, 2009 | 7.440 | 7.446 | 7.314 | 7.314 | 12,181 | -0.06(-0.85%) |
Jun 19, 2009 | 7.343 | 7.434 | 7.343 | 7.377 | 11,013 | -0.01(-0.08%) |
Jun 18, 2009 | 7.400 | 7.446 | 7.337 | 7.383 | 17,702 | +0.08(+1.09%) |
Jun 17, 2009 | 7.314 | 7.411 | 7.263 | 7.303 | 33,854 | +0.04(+0.55%) |
Jun 16, 2009 | 7.246 | 7.429 | 7.229 | 7.263 | 42,940 | +0.08(+1.11%) |
Jun 15, 2009 | 7.217 | 7.366 | 7.155 | 7.183 | 55,749 | -0.10(-1.35%) |
Jun 12, 2009 | 7.075 | 7.440 | 7.075 | 7.282 | 28,530 | +0.09(+1.29%) |
Jun 11, 2009 | 7.166 | 7.195 | 7.166 | 7.189 | 14,200 | +0.01(+0.16%) |
Jun 10, 2009 | 7.411 | 7.446 | 7.143 | 7.178 | 59,235 | -0.24(-3.23%) |
Jun 09, 2009 | 7.246 | 7.417 | 7.195 | 7.417 | 25,107 | +0.22(+3.09%) |
Jun 08, 2009 | 7.229 | 7.320 | 7.143 | 7.195 | 38,725 | +0.03(+0.40%) |
Jun 05, 2009 | 7.377 | 7.377 | 7.120 | 7.166 | 33,234 | -0.15(-2.10%) |
Jun 04, 2009 | 7.411 | 7.411 | 7.320 | 7.320 | 12,619 | -0.03(-0.47%) |
Jun 03, 2009 | 7.349 | 7.354 | 7.332 | 7.354 | 29,269 | +0.02(+0.31%) |
Jun 02, 2009 | 7.280 | 7.332 | 7.237 | 7.332 | 17,689 | +0.08(+1.10%) |
Jun 01, 2009 | 7.275 | 7.326 | 7.229 | 7.252 | 30,102 | +0.02(+0.24%) |
May 29, 2009 | 7.252 | 7.252 | 7.178 | 7.235 | 18,518 | +0.00(+0.00%) |
May 28, 2009 | 7.235 | 7.238 | 7.195 | 7.235 | 9,448 | -0.01(-0.08%) |
May 27, 2009 | 7.229 | 7.303 | 7.200 | 7.240 | 24,274 | +0.06(+0.79%) |
May 26, 2009 | 7.103 | 7.183 | 7.103 | 7.183 | 34,114 | +0.06(+0.88%) |
May 22, 2009 | 7.126 | 7.138 | 7.098 | 7.120 | 23,414 | +0.01(+0.16%) |
May 21, 2009 | 7.303 | 7.320 | 7.041 | 7.109 | 95,609 | -0.17(-2.35%) |
May 20, 2009 | 7.223 | 7.283 | 7.223 | 7.280 | 8,062 | +0.02(+0.24%) |
May 19, 2009 | 7.263 | 7.292 | 7.212 | 7.263 | 27,701 | +0.00(+0.00%) |
May 18, 2009 | 7.389 | 7.394 | 7.206 | 7.263 | 59,905 | -0.14(-1.93%) |
May 15, 2009 | 7.200 | 7.469 | 7.189 | 7.406 | 17,390 | +0.22(+3.02%) |
May 14, 2009 | 7.160 | 7.354 | 7.149 | 7.189 | 32,694 | +0.04(+0.56%) |
May 13, 2009 | 7.086 | 7.172 | 7.086 | 7.149 | 10,831 | +0.02(+0.24%) |
May 12, 2009 | 7.235 | 7.292 | 7.132 | 7.132 | 13,758 | -0.10(-1.42%) |
May 11, 2009 | 7.166 | 7.377 | 7.143 | 7.235 | 46,435 | +0.11(+1.60%) |
May 08, 2009 | 7.149 | 7.212 | 7.120 | 7.120 | 14,778 | +0.03(+0.40%) |
May 07, 2009 | 7.155 | 7.155 | 7.090 | 7.092 | 15,493 | -0.04(-0.56%) |
May 06, 2009 | 7.103 | 7.178 | 7.082 | 7.132 | 20,285 | +0.05(+0.64%) |
May 05, 2009 | 7.189 | 7.269 | 7.086 | 7.086 | 21,712 | -0.08(-1.11%) |
May 04, 2009 | 7.303 | 7.303 | 7.160 | 7.166 | 19,561 | +0.01(+0.08%) |
May 01, 2009 | 7.240 | 7.292 | 7.160 | 7.160 | 21,661 | +0.00(+0.00%) |
Apr 30, 2009 | 7.235 | 7.332 | 7.115 | 7.160 | 11,781 | +0.13(+1.87%) |
Apr 29, 2009 | 7.035 | 7.354 | 7.029 | 7.029 | 23,617 | +0.00(+0.00%) |
Apr 28, 2009 | 7.018 | 7.035 | 6.949 | 7.029 | 28,672 | +0.07(+1.07%) |
Apr 27, 2009 | 6.995 | 7.018 | 6.955 | 6.955 | 8,412 | -0.03(-0.49%) |
Apr 24, 2009 | 7.046 | 7.075 | 6.966 | 6.989 | 16,767 | -0.04(-0.54%) |
Apr 23, 2009 | 7.046 | 7.081 | 7.027 | 7.027 | 20,958 | -0.02(-0.27%) |
Apr 22, 2009 | 6.961 | 7.103 | 6.961 | 7.046 | 7,186 | +0.04(+0.57%) |
Apr 21, 2009 | 7.006 | 7.012 | 6.961 | 7.006 | 9,617 | +0.05(+0.74%) |
Apr 20, 2009 | 7.035 | 7.092 | 6.955 | 6.955 | 34,764 | -0.01(-0.08%) |
Apr 17, 2009 | 6.932 | 7.046 | 6.926 | 6.961 | 11,415 | +0.06(+0.83%) |
Apr 16, 2009 | 7.006 | 7.006 | 6.892 | 6.904 | 13,509 | -0.05(-0.74%) |
Apr 15, 2009 | 7.012 | 7.012 | 6.904 | 6.955 | 2,133 | -0.01(-0.08%) |
Apr 14, 2009 | 6.961 | 6.961 | 6.909 | 6.961 | 7,783 | +0.03(+0.41%) |
Apr 13, 2009 | 6.921 | 7.069 | 6.881 | 6.932 | 13,707 | +0.03(+0.41%) |
Apr 09, 2009 | 6.818 | 7.217 | 6.802 | 6.904 | 88,982 | +0.14(+2.11%) |
Apr 08, 2009 | 6.784 | 6.847 | 6.761 | 6.761 | 49,268 | +0.03(+0.42%) |
Apr 07, 2009 | 6.818 | 6.847 | 6.721 | 6.733 | 15,448 | -0.09(-1.26%) |
Apr 06, 2009 | 6.761 | 6.847 | 6.761 | 6.818 | 29,357 | +0.06(+0.84%) |
Apr 03, 2009 | 6.647 | 6.824 | 6.647 | 6.761 | 42,160 | +0.11(+1.63%) |
Apr 02, 2009 | 6.561 | 6.698 | 6.533 | 6.653 | 32,756 | +0.14(+2.19%) |