Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.370 | 6.480 | 6.300 | 6.380 | 183,076 | -0.01(-0.16%) |
Jun 29, 2009 | 6.370 | 6.520 | 6.210 | 6.390 | 231,977 | -0.02(-0.31%) |
Jun 26, 2009 | 6.350 | 6.410 | 6.060 | 6.410 | 666,306 | +0.05(+0.79%) |
Jun 25, 2009 | 6.200 | 6.380 | 6.140 | 6.360 | 225,503 | +0.27(+4.43%) |
Jun 24, 2009 | 6.240 | 6.280 | 6.000 | 6.090 | 279,173 | -0.08(-1.30%) |
Jun 23, 2009 | 6.030 | 6.230 | 5.930 | 6.170 | 205,560 | +0.20(+3.35%) |
Jun 22, 2009 | 6.550 | 6.590 | 5.970 | 5.970 | 313,443 | -0.68(-10.23%) |
Jun 19, 2009 | 7.160 | 7.160 | 6.600 | 6.650 | 246,039 | -0.40(-5.67%) |
Jun 18, 2009 | 6.950 | 7.150 | 6.930 | 7.050 | 195,262 | +0.06(+0.86%) |
Jun 17, 2009 | 6.840 | 7.010 | 6.750 | 6.990 | 79,170 | +0.13(+1.90%) |
Jun 16, 2009 | 7.040 | 7.170 | 6.860 | 6.860 | 106,085 | -0.14(-2.00%) |
Jun 15, 2009 | 7.350 | 7.350 | 6.860 | 7.000 | 202,691 | -0.36(-4.89%) |
Jun 12, 2009 | 7.440 | 7.460 | 7.140 | 7.360 | 190,969 | -0.11(-1.47%) |
Jun 11, 2009 | 7.420 | 7.680 | 7.410 | 7.470 | 113,517 | +0.09(+1.22%) |
Jun 10, 2009 | 7.620 | 7.620 | 7.290 | 7.380 | 140,725 | -0.18(-2.38%) |
Jun 09, 2009 | 7.620 | 7.760 | 7.550 | 7.560 | 115,630 | -0.05(-0.66%) |
Jun 08, 2009 | 7.610 | 7.720 | 7.550 | 7.610 | 162,743 | -0.17(-2.19%) |
Jun 05, 2009 | 7.640 | 7.870 | 7.570 | 7.780 | 161,117 | +0.18(+2.37%) |
Jun 04, 2009 | 7.450 | 7.770 | 7.380 | 7.600 | 182,501 | +0.20(+2.70%) |
Jun 03, 2009 | 7.290 | 7.400 | 7.200 | 7.400 | 176,537 | +0.08(+1.09%) |
Jun 02, 2009 | 7.180 | 7.530 | 7.070 | 7.320 | 456,579 | +0.13(+1.81%) |
Jun 01, 2009 | 7.330 | 7.340 | 7.050 | 7.190 | 284,374 | -0.01(-0.14%) |
May 29, 2009 | 7.210 | 7.280 | 7.030 | 7.200 | 177,409 | -0.03(-0.41%) |
May 28, 2009 | 7.250 | 7.360 | 7.020 | 7.230 | 117,327 | +0.00(+0.00%) |
May 27, 2009 | 7.460 | 7.530 | 7.210 | 7.230 | 130,431 | -0.25(-3.34%) |
May 26, 2009 | 7.100 | 7.600 | 7.020 | 7.480 | 324,709 | +0.31(+4.32%) |
May 22, 2009 | 7.390 | 7.480 | 7.160 | 7.170 | 148,510 | -0.20(-2.71%) |
May 21, 2009 | 7.490 | 7.490 | 7.230 | 7.370 | 130,200 | -0.19(-2.51%) |
May 20, 2009 | 7.540 | 7.760 | 7.530 | 7.560 | 139,628 | +0.05(+0.67%) |
May 19, 2009 | 7.500 | 7.620 | 7.440 | 7.510 | 164,947 | +0.00(+0.00%) |
May 18, 2009 | 7.620 | 7.690 | 7.490 | 7.510 | 219,201 | -0.24(-3.10%) |
May 17, 2009 | 7.830 | 7.840 | 7.500 | 7.750 | 31,200 | +0.20(+2.65%) |
May 15, 2009 | 7.830 | 7.840 | 7.500 | 7.550 | 193,877 | -0.28(-3.58%) |
May 14, 2009 | 7.540 | 7.900 | 7.360 | 7.830 | 217,498 | +0.30(+3.98%) |
May 13, 2009 | 7.640 | 7.790 | 7.370 | 7.530 | 332,181 | -0.23(-2.96%) |
May 12, 2009 | 7.860 | 7.930 | 7.680 | 7.760 | 153,574 | -0.03(-0.39%) |
May 11, 2009 | 7.690 | 8.070 | 7.690 | 7.790 | 185,061 | -0.04(-0.51%) |
May 08, 2009 | 6.610 | 7.850 | 6.610 | 7.830 | 397,913 | +0.29(+3.85%) |
May 07, 2009 | 7.590 | 7.840 | 7.480 | 7.540 | 185,526 | +0.02(+0.27%) |
May 06, 2009 | 7.530 | 7.560 | 7.378 | 7.520 | 241,396 | +0.08(+1.08%) |
May 05, 2009 | 7.310 | 7.530 | 7.310 | 7.440 | 251,679 | +0.11(+1.50%) |
May 04, 2009 | 7.190 | 7.370 | 7.100 | 7.330 | 207,851 | +0.19(+2.66%) |
May 01, 2009 | 6.910 | 7.340 | 6.720 | 7.140 | 193,612 | +0.25(+3.63%) |
Apr 30, 2009 | 7.000 | 7.160 | 6.860 | 6.890 | 185,235 | -0.05(-0.72%) |
Apr 29, 2009 | 6.490 | 7.060 | 6.490 | 6.940 | 262,197 | +0.48(+7.43%) |
Apr 28, 2009 | 6.130 | 6.550 | 6.130 | 6.460 | 302,917 | +0.26(+4.19%) |
Apr 27, 2009 | 6.280 | 6.330 | 6.080 | 6.200 | 202,506 | -0.21(-3.28%) |
Apr 24, 2009 | 6.240 | 6.510 | 6.220 | 6.410 | 239,091 | +0.20(+3.22%) |
Apr 23, 2009 | 6.430 | 6.430 | 6.010 | 6.210 | 251,153 | -0.21(-3.27%) |
Apr 22, 2009 | 6.370 | 6.630 | 6.340 | 6.420 | 285,379 | -0.03(-0.47%) |
Apr 21, 2009 | 6.020 | 6.580 | 6.020 | 6.450 | 166,553 | +0.31(+5.05%) |
Apr 20, 2009 | 6.280 | 6.320 | 6.000 | 6.140 | 161,600 | -0.29(-4.51%) |
Apr 17, 2009 | 6.460 | 6.530 | 6.290 | 6.430 | 191,873 | -0.01(-0.16%) |
Apr 16, 2009 | 6.670 | 6.670 | 6.220 | 6.440 | 258,222 | -0.15(-2.28%) |
Apr 15, 2009 | 6.340 | 6.670 | 6.230 | 6.590 | 210,909 | +0.26(+4.11%) |
Apr 14, 2009 | 6.330 | 6.380 | 6.040 | 6.330 | 272,108 | -0.10(-1.56%) |
Apr 13, 2009 | 6.370 | 6.470 | 6.250 | 6.430 | 125,818 | -0.09(-1.38%) |
Apr 09, 2009 | 6.300 | 6.640 | 6.180 | 6.520 | 220,543 | +0.37(+6.02%) |
Apr 08, 2009 | 5.930 | 6.150 | 5.850 | 6.150 | 155,709 | +0.24(+4.06%) |
Apr 07, 2009 | 6.020 | 6.140 | 5.900 | 5.910 | 209,532 | -0.20(-3.27%) |
Apr 06, 2009 | 5.960 | 6.130 | 5.880 | 6.110 | 182,053 | +0.10(+1.66%) |
Apr 03, 2009 | 5.950 | 6.040 | 5.830 | 6.010 | 199,474 | +0.05(+0.84%) |
Apr 02, 2009 | 5.330 | 6.140 | 5.240 | 5.960 | 548,765 | +0.75(+14.40%) |