Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.900 | 6.930 | 6.600 | 6.900 | 182,997 | -0.03(-0.43%) |
Jun 29, 2009 | 6.980 | 7.170 | 6.660 | 6.930 | 204,769 | -0.01(-0.14%) |
Jun 26, 2009 | 6.640 | 6.960 | 6.420 | 6.940 | 429,465 | +0.22(+3.27%) |
Jun 25, 2009 | 6.490 | 6.720 | 6.240 | 6.720 | 179,894 | +0.39(+6.16%) |
Jun 24, 2009 | 5.840 | 6.560 | 5.840 | 6.330 | 279,628 | +0.55(+9.52%) |
Jun 23, 2009 | 6.050 | 6.100 | 5.720 | 5.780 | 124,912 | -0.22(-3.67%) |
Jun 22, 2009 | 6.800 | 6.800 | 6.000 | 6.000 | 214,908 | -0.88(-12.79%) |
Jun 19, 2009 | 6.820 | 7.240 | 6.650 | 6.880 | 548,823 | +0.21(+3.15%) |
Jun 18, 2009 | 6.660 | 6.740 | 6.390 | 6.670 | 232,613 | -0.03(-0.45%) |
Jun 17, 2009 | 6.790 | 6.830 | 6.360 | 6.700 | 148,914 | -0.09(-1.33%) |
Jun 16, 2009 | 7.290 | 7.570 | 6.760 | 6.790 | 167,562 | -0.41(-5.69%) |
Jun 15, 2009 | 7.720 | 7.980 | 7.040 | 7.200 | 197,310 | -0.62(-7.93%) |
Jun 12, 2009 | 8.010 | 8.010 | 7.560 | 7.820 | 156,272 | -0.28(-3.46%) |
Jun 11, 2009 | 8.040 | 8.500 | 7.910 | 8.100 | 136,915 | +0.07(+0.87%) |
Jun 10, 2009 | 8.430 | 8.440 | 7.820 | 8.030 | 206,992 | -0.18(-2.19%) |
Jun 09, 2009 | 8.160 | 8.550 | 7.870 | 8.210 | 236,770 | +0.31(+3.92%) |
Jun 08, 2009 | 7.920 | 8.130 | 7.710 | 7.900 | 119,787 | -0.23(-2.83%) |
Jun 05, 2009 | 8.250 | 8.520 | 8.040 | 8.130 | 144,201 | +0.01(+0.12%) |
Jun 04, 2009 | 7.620 | 8.145 | 7.540 | 8.120 | 276,853 | +0.57(+7.55%) |
Jun 03, 2009 | 7.860 | 8.160 | 7.400 | 7.550 | 317,482 | -0.35(-4.43%) |
Jun 02, 2009 | 7.410 | 8.430 | 7.280 | 7.900 | 773,488 | +0.48(+6.47%) |
Jun 01, 2009 | 7.660 | 7.850 | 7.030 | 7.420 | 445,914 | -0.30(-3.89%) |
May 29, 2009 | 7.590 | 7.830 | 7.500 | 7.720 | 211,222 | +0.17(+2.25%) |
May 28, 2009 | 7.620 | 7.870 | 7.430 | 7.550 | 274,777 | +0.04(+0.53%) |
May 27, 2009 | 7.690 | 7.960 | 7.480 | 7.510 | 310,863 | -0.22(-2.85%) |
May 26, 2009 | 7.290 | 7.890 | 7.100 | 7.730 | 143,005 | +0.33(+4.46%) |
May 22, 2009 | 7.480 | 7.600 | 7.370 | 7.400 | 141,332 | +0.01(+0.14%) |
May 21, 2009 | 7.510 | 7.670 | 7.250 | 7.390 | 430,256 | -0.27(-3.52%) |
May 20, 2009 | 7.990 | 8.170 | 7.630 | 7.660 | 405,971 | -0.26(-3.28%) |
May 19, 2009 | 7.830 | 8.150 | 7.710 | 7.920 | 205,747 | -0.15(-1.86%) |
May 18, 2009 | 7.970 | 8.270 | 7.880 | 8.070 | 212,596 | +0.29(+3.73%) |
May 15, 2009 | 7.640 | 8.020 | 7.450 | 7.780 | 289,310 | +0.12(+1.57%) |
May 14, 2009 | 7.420 | 8.080 | 7.180 | 7.660 | 223,910 | +0.31(+4.22%) |
May 13, 2009 | 7.970 | 7.970 | 7.270 | 7.350 | 435,934 | -0.82(-10.04%) |
May 12, 2009 | 8.140 | 8.350 | 7.970 | 8.170 | 402,912 | +0.03(+0.37%) |
May 11, 2009 | 7.910 | 8.140 | 7.740 | 8.140 | 233,335 | +0.02(+0.25%) |
May 08, 2009 | 7.560 | 8.160 | 7.410 | 8.120 | 286,544 | +0.73(+9.88%) |
May 07, 2009 | 7.900 | 8.070 | 7.100 | 7.390 | 499,954 | -0.97(-11.60%) |
May 06, 2009 | 8.020 | 8.460 | 7.700 | 8.360 | 229,927 | +0.50(+6.36%) |
May 05, 2009 | 8.340 | 8.460 | 7.760 | 7.860 | 233,166 | -0.50(-5.98%) |
May 04, 2009 | 7.360 | 8.400 | 7.170 | 8.360 | 361,760 | +1.26(+17.75%) |
May 01, 2009 | 6.640 | 7.200 | 6.610 | 7.100 | 218,179 | +0.40(+5.97%) |
Apr 30, 2009 | 6.750 | 7.150 | 6.700 | 6.700 | 268,800 | +0.11(+1.67%) |
Apr 29, 2009 | 6.140 | 6.820 | 6.100 | 6.590 | 218,212 | +0.51(+8.39%) |
Apr 28, 2009 | 5.820 | 6.140 | 5.820 | 6.080 | 220,247 | +0.20(+3.40%) |
Apr 27, 2009 | 6.500 | 6.620 | 5.760 | 5.880 | 424,691 | -0.75(-11.31%) |
Apr 24, 2009 | 6.510 | 6.810 | 6.330 | 6.630 | 224,883 | +0.14(+2.16%) |
Apr 23, 2009 | 6.720 | 6.780 | 6.200 | 6.490 | 336,075 | -0.19(-2.84%) |
Apr 22, 2009 | 6.520 | 7.410 | 6.460 | 6.680 | 322,228 | +0.03(+0.45%) |
Apr 21, 2009 | 5.930 | 6.680 | 5.750 | 6.650 | 339,964 | +0.67(+11.20%) |
Apr 20, 2009 | 7.000 | 7.000 | 5.940 | 5.980 | 329,409 | -1.20(-16.71%) |
Apr 17, 2009 | 7.110 | 7.530 | 6.900 | 7.180 | 173,152 | +0.11(+1.56%) |
Apr 16, 2009 | 6.640 | 7.140 | 6.600 | 7.070 | 367,087 | +0.50(+7.61%) |
Apr 15, 2009 | 6.230 | 6.610 | 6.010 | 6.570 | 226,154 | +0.26(+4.12%) |
Apr 14, 2009 | 6.330 | 6.360 | 5.930 | 6.310 | 441,316 | -0.13(-2.02%) |
Apr 13, 2009 | 6.380 | 6.530 | 6.210 | 6.440 | 231,576 | -0.03(-0.46%) |
Apr 09, 2009 | 5.820 | 6.490 | 5.750 | 6.470 | 443,749 | +0.79(+13.91%) |
Apr 08, 2009 | 5.370 | 5.702 | 5.310 | 5.680 | 228,348 | +0.37(+6.97%) |
Apr 07, 2009 | 5.350 | 5.550 | 5.080 | 5.310 | 245,463 | -0.16(-2.93%) |
Apr 06, 2009 | 5.400 | 5.610 | 5.250 | 5.470 | 198,659 | -0.04(-0.73%) |
Apr 03, 2009 | 5.300 | 5.550 | 5.240 | 5.510 | 224,741 | +0.01(+0.18%) |
Apr 02, 2009 | 4.910 | 5.790 | 4.790 | 5.500 | 700,972 | +0.76(+16.03%) |