Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.143 | 7.275 | 6.953 | 6.975 | 647,466 | -0.19(-2.66%) |
Jun 29, 2009 | 7.092 | 7.209 | 6.769 | 7.165 | 692,652 | +0.10(+1.45%) |
Jun 26, 2009 | 6.960 | 7.121 | 6.813 | 7.063 | 1,678,765 | +0.07(+1.05%) |
Jun 25, 2009 | 6.674 | 6.989 | 6.637 | 6.989 | 635,995 | +0.18(+2.69%) |
Jun 24, 2009 | 6.872 | 7.019 | 6.747 | 6.806 | 808,067 | -0.02(-0.32%) |
Jun 23, 2009 | 6.799 | 7.004 | 6.652 | 6.828 | 741,149 | +0.12(+1.75%) |
Jun 22, 2009 | 6.909 | 6.989 | 6.689 | 6.710 | 780,439 | -0.26(-3.68%) |
Jun 19, 2009 | 6.975 | 7.187 | 6.850 | 6.967 | 1,278,466 | +0.06(+0.85%) |
Jun 18, 2009 | 6.769 | 6.960 | 6.674 | 6.909 | 361,354 | +0.12(+1.84%) |
Jun 17, 2009 | 6.982 | 7.019 | 6.600 | 6.784 | 795,994 | -0.23(-3.34%) |
Jun 16, 2009 | 7.217 | 7.246 | 6.865 | 7.019 | 991,566 | -0.20(-2.74%) |
Jun 15, 2009 | 7.532 | 7.605 | 7.180 | 7.217 | 1,028,052 | -0.39(-5.11%) |
Jun 12, 2009 | 7.349 | 7.613 | 7.349 | 7.605 | 666,850 | +0.26(+3.49%) |
Jun 11, 2009 | 7.422 | 7.627 | 7.334 | 7.349 | 901,339 | +0.01(+0.10%) |
Jun 10, 2009 | 7.466 | 7.481 | 7.195 | 7.341 | 820,873 | -0.01(-0.10%) |
Jun 09, 2009 | 7.488 | 7.488 | 7.261 | 7.349 | 541,062 | -0.04(-0.50%) |
Jun 08, 2009 | 7.334 | 7.459 | 7.312 | 7.385 | 666,042 | -0.01(-0.20%) |
Jun 05, 2009 | 7.796 | 7.906 | 7.334 | 7.400 | 1,049,577 | -0.36(-4.63%) |
Jun 04, 2009 | 7.554 | 7.767 | 7.341 | 7.759 | 559,080 | +0.29(+3.93%) |
Jun 03, 2009 | 7.547 | 7.774 | 7.444 | 7.466 | 571,693 | -0.23(-2.96%) |
Jun 02, 2009 | 7.723 | 7.825 | 7.539 | 7.693 | 701,022 | -0.05(-0.66%) |
Jun 01, 2009 | 7.701 | 8.005 | 7.576 | 7.745 | 885,236 | +0.15(+1.93%) |
May 29, 2009 | 7.371 | 7.598 | 7.297 | 7.598 | 683,006 | +0.17(+2.27%) |
May 28, 2009 | 7.569 | 7.679 | 7.297 | 7.429 | 1,095,680 | -0.07(-0.88%) |
May 27, 2009 | 8.236 | 8.243 | 7.488 | 7.495 | 1,513,914 | -0.73(-8.91%) |
May 26, 2009 | 7.613 | 8.236 | 7.613 | 8.229 | 1,053,197 | +0.58(+7.57%) |
May 22, 2009 | 8.031 | 8.130 | 7.627 | 7.649 | 772,289 | -0.27(-3.43%) |
May 21, 2009 | 8.397 | 8.471 | 7.708 | 7.921 | 1,679,606 | -0.50(-5.92%) |
May 20, 2009 | 8.955 | 9.343 | 8.397 | 8.419 | 1,128,804 | -0.39(-4.41%) |
May 19, 2009 | 9.167 | 9.336 | 8.808 | 8.808 | 706,114 | -0.50(-5.36%) |
May 18, 2009 | 8.808 | 9.365 | 8.808 | 9.307 | 932,189 | +0.61(+7.00%) |
May 15, 2009 | 8.889 | 9.116 | 8.617 | 8.698 | 729,760 | -0.38(-4.20%) |
May 14, 2009 | 9.072 | 9.277 | 8.808 | 9.079 | 1,129,223 | -0.02(-0.24%) |
May 13, 2009 | 9.974 | 9.974 | 9.101 | 9.101 | 1,393,743 | -1.15(-11.23%) |
May 12, 2009 | 11.57 | 11.67 | 9.901 | 10.25 | 1,484,190 | -0.37(-3.45%) |
May 11, 2009 | 12.10 | 12.16 | 10.60 | 10.62 | 1,841,140 | -1.11(-9.50%) |
May 08, 2009 | 10.11 | 11.87 | 9.446 | 11.73 | 2,787,096 | +2.47(+26.68%) |
May 07, 2009 | 9.974 | 10.27 | 9.094 | 9.263 | 1,057,808 | -0.48(-4.89%) |
May 06, 2009 | 8.881 | 9.761 | 8.647 | 9.739 | 1,730,207 | +1.10(+12.73%) |
May 05, 2009 | 8.771 | 8.874 | 8.089 | 8.639 | 1,361,494 | -0.31(-3.44%) |
May 04, 2009 | 8.507 | 8.962 | 8.067 | 8.947 | 1,370,334 | +0.98(+12.34%) |
May 01, 2009 | 8.229 | 8.324 | 7.928 | 7.965 | 654,754 | -0.26(-3.21%) |
Apr 30, 2009 | 8.353 | 8.654 | 8.163 | 8.229 | 1,359,526 | -0.03(-0.36%) |
Apr 29, 2009 | 7.884 | 8.287 | 7.884 | 8.258 | 865,338 | +0.49(+6.33%) |
Apr 28, 2009 | 7.642 | 7.972 | 7.525 | 7.767 | 803,924 | +0.00(+0.00%) |
Apr 27, 2009 | 8.427 | 8.427 | 7.693 | 7.767 | 1,133,212 | -0.47(-5.70%) |
Apr 24, 2009 | 7.979 | 8.441 | 7.642 | 8.236 | 1,838,100 | +0.33(+4.17%) |
Apr 23, 2009 | 8.551 | 8.683 | 7.814 | 7.906 | 1,550,038 | -0.58(-6.83%) |
Apr 22, 2009 | 8.808 | 9.358 | 8.361 | 8.485 | 971,903 | -0.48(-5.40%) |
Apr 21, 2009 | 8.361 | 8.991 | 7.833 | 8.969 | 1,407,212 | +0.33(+3.82%) |
Apr 20, 2009 | 9.732 | 9.732 | 8.625 | 8.639 | 843,752 | -1.59(-15.56%) |
Apr 17, 2009 | 9.886 | 10.43 | 9.629 | 10.23 | 939,953 | +0.35(+3.56%) |
Apr 16, 2009 | 9.879 | 10.08 | 9.233 | 9.879 | 774,765 | +0.18(+1.81%) |
Apr 15, 2009 | 9.182 | 9.754 | 8.786 | 9.703 | 699,058 | +0.45(+4.83%) |
Apr 14, 2009 | 10.14 | 10.25 | 9.248 | 9.255 | 977,730 | -1.05(-10.18%) |
Apr 13, 2009 | 8.962 | 10.33 | 8.896 | 10.30 | 1,249,916 | +1.24(+13.67%) |
Apr 09, 2009 | 8.177 | 9.065 | 8.141 | 9.065 | 964,828 | +1.31(+16.82%) |
Apr 08, 2009 | 8.133 | 8.229 | 7.363 | 7.759 | 612,961 | -0.35(-4.34%) |
Apr 07, 2009 | 8.221 | 8.375 | 8.082 | 8.111 | 473,097 | -0.34(-4.08%) |
Apr 06, 2009 | 8.441 | 8.683 | 8.214 | 8.456 | 589,410 | -0.30(-3.43%) |
Apr 03, 2009 | 8.676 | 8.771 | 8.390 | 8.757 | 542,013 | +0.12(+1.36%) |
Apr 02, 2009 | 8.229 | 8.669 | 8.067 | 8.639 | 1,058,988 | +0.81(+10.40%) |