Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.569 | 6.702 | 6.505 | 6.530 | 263,094 | -0.01(-0.22%) |
Jun 29, 2009 | 6.780 | 6.780 | 6.486 | 6.545 | 333,203 | -0.24(-3.47%) |
Jun 26, 2009 | 6.515 | 6.873 | 6.388 | 6.780 | 1,407,236 | +0.23(+3.52%) |
Jun 25, 2009 | 6.378 | 6.574 | 6.368 | 6.550 | 280,304 | +0.18(+2.77%) |
Jun 24, 2009 | 6.628 | 6.677 | 6.349 | 6.373 | 199,341 | -0.17(-2.62%) |
Jun 23, 2009 | 6.618 | 6.662 | 6.437 | 6.545 | 317,537 | +0.00(+0.00%) |
Jun 22, 2009 | 6.594 | 6.692 | 6.540 | 6.545 | 525,260 | -0.12(-1.84%) |
Jun 19, 2009 | 6.643 | 6.765 | 6.608 | 6.667 | 475,649 | +0.16(+2.41%) |
Jun 18, 2009 | 6.559 | 6.667 | 6.466 | 6.510 | 183,695 | -0.07(-1.04%) |
Jun 17, 2009 | 6.275 | 6.795 | 6.182 | 6.579 | 274,748 | +0.31(+4.93%) |
Jun 16, 2009 | 6.628 | 6.682 | 6.192 | 6.270 | 339,398 | -0.28(-4.27%) |
Jun 15, 2009 | 6.608 | 6.706 | 6.373 | 6.550 | 336,088 | -0.15(-2.20%) |
Jun 12, 2009 | 6.687 | 6.751 | 6.520 | 6.697 | 254,804 | -0.03(-0.44%) |
Jun 11, 2009 | 6.755 | 6.927 | 6.721 | 6.726 | 230,189 | +0.02(+0.29%) |
Jun 10, 2009 | 6.878 | 7.045 | 6.546 | 6.706 | 379,677 | -0.17(-2.43%) |
Jun 09, 2009 | 6.883 | 7.020 | 6.751 | 6.873 | 202,011 | +0.02(+0.36%) |
Jun 08, 2009 | 6.932 | 6.981 | 6.731 | 6.849 | 224,490 | -0.23(-3.19%) |
Jun 05, 2009 | 7.290 | 7.349 | 6.952 | 7.074 | 171,721 | -0.13(-1.84%) |
Jun 04, 2009 | 7.104 | 7.324 | 6.952 | 7.206 | 181,396 | +0.12(+1.73%) |
Jun 03, 2009 | 7.153 | 7.167 | 6.893 | 7.084 | 297,528 | -0.14(-1.88%) |
Jun 02, 2009 | 7.094 | 7.334 | 6.927 | 7.220 | 436,440 | +0.11(+1.50%) |
Jun 01, 2009 | 7.030 | 7.363 | 6.991 | 7.113 | 302,265 | +0.24(+3.49%) |
May 29, 2009 | 6.721 | 6.878 | 6.432 | 6.873 | 383,218 | +0.21(+3.09%) |
May 28, 2009 | 6.804 | 6.853 | 6.451 | 6.667 | 259,165 | -0.06(-0.95%) |
May 27, 2009 | 6.682 | 6.868 | 6.657 | 6.731 | 326,929 | +0.02(+0.37%) |
May 26, 2009 | 6.613 | 6.858 | 6.589 | 6.706 | 298,828 | +0.06(+0.88%) |
May 22, 2009 | 6.853 | 6.922 | 6.633 | 6.648 | 264,748 | -0.14(-2.09%) |
May 21, 2009 | 6.922 | 6.922 | 6.662 | 6.790 | 329,197 | -0.22(-3.15%) |
May 20, 2009 | 7.108 | 7.295 | 6.966 | 7.010 | 280,037 | -0.05(-0.76%) |
May 19, 2009 | 7.177 | 7.221 | 6.956 | 7.064 | 268,175 | -0.16(-2.24%) |
May 18, 2009 | 7.545 | 7.579 | 6.966 | 7.226 | 381,917 | -0.24(-3.15%) |
May 15, 2009 | 7.525 | 7.555 | 7.354 | 7.461 | 300,558 | -0.08(-1.04%) |
May 14, 2009 | 7.662 | 7.809 | 7.515 | 7.540 | 252,377 | -0.11(-1.41%) |
May 13, 2009 | 7.819 | 7.986 | 7.599 | 7.648 | 231,727 | -0.33(-4.12%) |
May 12, 2009 | 7.986 | 8.045 | 7.756 | 7.976 | 173,914 | +0.02(+0.31%) |
May 11, 2009 | 7.986 | 8.128 | 7.857 | 7.952 | 223,943 | -0.19(-2.35%) |
May 08, 2009 | 8.020 | 8.216 | 7.849 | 8.143 | 245,090 | +0.23(+2.91%) |
May 07, 2009 | 8.711 | 8.711 | 7.785 | 7.912 | 503,791 | -0.81(-9.33%) |
May 06, 2009 | 8.770 | 8.770 | 8.378 | 8.726 | 469,691 | +0.15(+1.77%) |
May 05, 2009 | 8.613 | 8.628 | 8.388 | 8.574 | 220,983 | -0.12(-1.35%) |
May 04, 2009 | 8.653 | 8.711 | 8.461 | 8.692 | 260,095 | +0.17(+1.96%) |
May 01, 2009 | 8.555 | 8.697 | 8.422 | 8.525 | 466,478 | -0.09(-1.08%) |
Apr 30, 2009 | 8.496 | 8.765 | 8.457 | 8.618 | 487,338 | +0.18(+2.09%) |
Apr 29, 2009 | 8.702 | 8.736 | 8.354 | 8.442 | 535,753 | -0.21(-2.38%) |
Apr 28, 2009 | 8.540 | 8.859 | 8.373 | 8.648 | 298,681 | +0.06(+0.74%) |
Apr 27, 2009 | 8.569 | 8.805 | 8.461 | 8.584 | 355,413 | -0.18(-2.07%) |
Apr 24, 2009 | 8.555 | 8.888 | 8.437 | 8.765 | 474,941 | +0.30(+3.59%) |
Apr 23, 2009 | 8.648 | 8.658 | 8.295 | 8.461 | 270,633 | -0.17(-1.93%) |
Apr 22, 2009 | 8.452 | 8.849 | 8.452 | 8.628 | 266,498 | +0.00(+0.00%) |
Apr 21, 2009 | 8.187 | 8.687 | 8.099 | 8.628 | 480,080 | +0.38(+4.64%) |
Apr 20, 2009 | 8.510 | 8.584 | 8.211 | 8.246 | 274,872 | -0.50(-5.66%) |
Apr 17, 2009 | 8.702 | 8.849 | 8.589 | 8.741 | 198,751 | +0.07(+0.79%) |
Apr 16, 2009 | 8.555 | 8.741 | 8.432 | 8.672 | 380,587 | +0.18(+2.14%) |
Apr 15, 2009 | 8.133 | 8.599 | 8.045 | 8.491 | 289,689 | +0.27(+3.34%) |
Apr 14, 2009 | 8.417 | 8.486 | 8.187 | 8.216 | 274,374 | -0.39(-4.50%) |
Apr 13, 2009 | 8.726 | 8.726 | 8.329 | 8.604 | 348,512 | -0.22(-2.45%) |
Apr 09, 2009 | 8.795 | 8.905 | 8.667 | 8.819 | 456,556 | +0.22(+2.57%) |
Apr 08, 2009 | 8.427 | 8.687 | 8.388 | 8.599 | 311,277 | +0.26(+3.18%) |
Apr 07, 2009 | 8.383 | 8.589 | 8.236 | 8.334 | 383,493 | -0.15(-1.79%) |
Apr 06, 2009 | 8.643 | 8.643 | 8.295 | 8.486 | 475,653 | -0.30(-3.46%) |
Apr 03, 2009 | 8.795 | 8.844 | 8.579 | 8.790 | 294,120 | +0.00(+0.00%) |
Apr 02, 2009 | 8.530 | 8.903 | 8.383 | 8.790 | 449,529 | +0.49(+5.91%) |