Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.871 | 8.000 | 7.856 | 7.979 | 257,893 | +0.11(+1.37%) |
Jun 29, 2009 | 7.871 | 7.974 | 7.871 | 7.871 | 202,139 | +0.04(+0.46%) |
Jun 26, 2009 | 7.634 | 7.866 | 7.634 | 7.835 | 281,920 | +0.20(+2.63%) |
Jun 25, 2009 | 7.573 | 7.665 | 7.557 | 7.634 | 244,377 | +0.17(+2.27%) |
Jun 24, 2009 | 7.213 | 7.531 | 7.074 | 7.465 | 295,101 | +0.28(+3.94%) |
Jun 23, 2009 | 7.362 | 7.362 | 6.801 | 7.182 | 566,516 | -0.11(-1.55%) |
Jun 22, 2009 | 7.331 | 7.331 | 7.177 | 7.295 | 227,473 | -0.10(-1.32%) |
Jun 19, 2009 | 7.254 | 7.454 | 7.243 | 7.393 | 192,335 | +0.14(+1.99%) |
Jun 18, 2009 | 7.341 | 7.357 | 7.197 | 7.249 | 107,025 | -0.06(-0.84%) |
Jun 17, 2009 | 7.362 | 7.441 | 7.151 | 7.310 | 294,384 | -0.07(-0.98%) |
Jun 16, 2009 | 7.604 | 7.712 | 7.110 | 7.382 | 789,692 | -0.23(-3.04%) |
Jun 15, 2009 | 7.681 | 7.789 | 7.593 | 7.614 | 336,904 | -0.11(-1.46%) |
Jun 12, 2009 | 7.634 | 7.845 | 7.614 | 7.727 | 203,652 | +0.04(+0.47%) |
Jun 11, 2009 | 7.717 | 7.814 | 7.640 | 7.691 | 119,108 | +0.04(+0.47%) |
Jun 10, 2009 | 7.784 | 7.866 | 7.614 | 7.655 | 252,438 | -0.13(-1.65%) |
Jun 09, 2009 | 7.850 | 7.892 | 7.727 | 7.784 | 261,796 | -0.08(-0.98%) |
Jun 08, 2009 | 7.850 | 7.902 | 7.758 | 7.861 | 318,391 | -0.09(-1.16%) |
Jun 05, 2009 | 7.974 | 8.061 | 7.794 | 7.953 | 250,345 | -0.02(-0.26%) |
Jun 04, 2009 | 7.763 | 8.097 | 7.717 | 7.974 | 326,459 | +0.22(+2.85%) |
Jun 03, 2009 | 7.845 | 7.911 | 7.691 | 7.753 | 164,934 | -0.14(-1.76%) |
Jun 02, 2009 | 7.809 | 7.974 | 7.773 | 7.892 | 160,899 | +0.05(+0.59%) |
Jun 01, 2009 | 7.768 | 7.912 | 7.691 | 7.845 | 166,151 | +0.05(+0.59%) |
May 29, 2009 | 7.845 | 7.881 | 7.740 | 7.799 | 135,495 | -0.05(-0.59%) |
May 28, 2009 | 7.876 | 7.905 | 7.737 | 7.845 | 86,910 | +0.00(+0.00%) |
May 27, 2009 | 7.850 | 7.974 | 7.794 | 7.845 | 90,534 | -0.03(-0.33%) |
May 26, 2009 | 7.933 | 7.958 | 7.609 | 7.871 | 71,037 | +0.15(+1.93%) |
May 22, 2009 | 7.814 | 7.861 | 7.655 | 7.722 | 71,441 | -0.01(-0.07%) |
May 21, 2009 | 7.892 | 7.955 | 7.645 | 7.727 | 164,880 | -0.25(-3.10%) |
May 20, 2009 | 7.881 | 8.025 | 7.762 | 7.974 | 134,084 | +0.24(+3.13%) |
May 19, 2009 | 7.717 | 7.804 | 7.676 | 7.732 | 181,395 | +0.02(+0.20%) |
May 18, 2009 | 7.640 | 7.753 | 7.583 | 7.717 | 155,925 | +0.16(+2.13%) |
May 15, 2009 | 7.583 | 7.624 | 7.485 | 7.556 | 158,471 | -0.01(-0.15%) |
May 14, 2009 | 7.604 | 7.606 | 7.413 | 7.567 | 151,543 | -0.04(-0.47%) |
May 13, 2009 | 7.434 | 7.640 | 7.310 | 7.604 | 181,527 | +0.03(+0.34%) |
May 12, 2009 | 7.645 | 7.717 | 7.459 | 7.578 | 258,583 | -0.05(-0.67%) |
May 11, 2009 | 7.748 | 7.845 | 7.614 | 7.629 | 181,649 | -0.11(-1.46%) |
May 08, 2009 | 7.593 | 7.820 | 7.588 | 7.742 | 118,498 | +0.16(+2.10%) |
May 07, 2009 | 7.922 | 7.948 | 7.547 | 7.583 | 233,655 | -0.24(-3.03%) |
May 06, 2009 | 7.897 | 7.958 | 7.754 | 7.820 | 144,273 | -0.05(-0.59%) |
May 05, 2009 | 7.871 | 7.979 | 7.845 | 7.866 | 133,563 | -0.06(-0.78%) |
May 04, 2009 | 7.850 | 7.928 | 7.845 | 7.928 | 166,270 | +0.05(+0.65%) |
May 01, 2009 | 7.876 | 7.938 | 7.820 | 7.876 | 111,074 | +0.05(+0.59%) |
Apr 30, 2009 | 7.799 | 7.922 | 7.758 | 7.830 | 157,559 | +0.03(+0.33%) |
Apr 29, 2009 | 8.113 | 8.118 | 7.706 | 7.804 | 351,500 | -0.25(-3.07%) |
Apr 28, 2009 | 7.871 | 8.097 | 7.809 | 8.051 | 203,902 | +0.17(+2.22%) |
Apr 27, 2009 | 7.845 | 8.015 | 7.665 | 7.876 | 151,057 | -0.02(-0.26%) |
Apr 24, 2009 | 8.025 | 8.123 | 7.717 | 7.897 | 337,911 | -0.08(-0.97%) |
Apr 23, 2009 | 8.046 | 8.046 | 7.722 | 7.974 | 442,075 | +0.06(+0.78%) |
Apr 22, 2009 | 7.778 | 8.000 | 7.778 | 7.912 | 143,803 | +0.09(+1.12%) |
Apr 21, 2009 | 7.588 | 7.866 | 7.588 | 7.825 | 169,646 | +0.06(+0.73%) |
Apr 20, 2009 | 7.994 | 8.020 | 7.768 | 7.768 | 221,368 | -0.23(-2.83%) |
Apr 17, 2009 | 7.928 | 8.082 | 7.901 | 7.994 | 179,260 | -0.01(-0.06%) |
Apr 16, 2009 | 7.784 | 8.051 | 7.681 | 8.000 | 388,233 | +0.16(+2.03%) |
Apr 15, 2009 | 7.696 | 7.845 | 7.619 | 7.840 | 159,029 | +0.08(+1.06%) |
Apr 14, 2009 | 7.856 | 7.856 | 7.634 | 7.758 | 214,304 | -0.08(-1.05%) |
Apr 13, 2009 | 7.938 | 7.938 | 7.737 | 7.840 | 345,787 | +0.02(+0.20%) |
Apr 09, 2009 | 7.794 | 8.041 | 7.748 | 7.825 | 114,319 | +0.08(+1.06%) |
Apr 08, 2009 | 7.799 | 7.892 | 7.717 | 7.742 | 139,653 | -0.06(-0.79%) |
Apr 07, 2009 | 7.922 | 7.922 | 7.678 | 7.804 | 111,531 | -0.12(-1.49%) |
Apr 06, 2009 | 8.123 | 8.128 | 7.768 | 7.922 | 97,335 | -0.10(-1.28%) |
Apr 03, 2009 | 7.856 | 8.103 | 7.758 | 8.025 | 104,323 | +0.13(+1.63%) |
Apr 02, 2009 | 7.830 | 7.979 | 7.784 | 7.897 | 216,928 | +0.15(+1.99%) |