Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.979 | 8.979 | 8.670 | 8.698 | 148,393 | -0.25(-2.76%) |
Jun 29, 2009 | 8.558 | 8.951 | 8.502 | 8.945 | 397,851 | +0.51(+6.05%) |
Jun 26, 2009 | 8.429 | 8.552 | 8.322 | 8.434 | 203,697 | +0.10(+1.21%) |
Jun 25, 2009 | 8.356 | 8.418 | 8.249 | 8.333 | 188,983 | +0.02(+0.20%) |
Jun 24, 2009 | 8.221 | 8.434 | 8.137 | 8.317 | 264,905 | +0.20(+2.42%) |
Jun 23, 2009 | 7.800 | 8.232 | 7.800 | 8.120 | 280,605 | +0.31(+3.95%) |
Jun 22, 2009 | 8.300 | 8.300 | 7.789 | 7.811 | 310,449 | -0.54(-6.51%) |
Jun 19, 2009 | 8.558 | 8.698 | 8.311 | 8.356 | 231,748 | -0.07(-0.80%) |
Jun 18, 2009 | 8.193 | 8.524 | 8.098 | 8.423 | 200,447 | +0.33(+4.02%) |
Jun 17, 2009 | 8.070 | 8.395 | 7.772 | 8.098 | 257,400 | -0.02(-0.28%) |
Jun 16, 2009 | 8.664 | 8.771 | 7.879 | 8.120 | 410,834 | -0.59(-6.77%) |
Jun 15, 2009 | 8.754 | 8.939 | 8.591 | 8.709 | 151,619 | -0.20(-2.21%) |
Jun 12, 2009 | 8.782 | 9.007 | 8.777 | 8.906 | 143,448 | -0.02(-0.25%) |
Jun 11, 2009 | 9.063 | 9.147 | 8.869 | 8.928 | 252,155 | -0.05(-0.56%) |
Jun 10, 2009 | 9.119 | 9.450 | 8.558 | 8.979 | 530,606 | +0.04(+0.50%) |
Jun 09, 2009 | 8.524 | 9.085 | 8.361 | 8.934 | 504,252 | +0.62(+7.42%) |
Jun 08, 2009 | 8.232 | 8.395 | 8.165 | 8.317 | 202,732 | -0.07(-0.87%) |
Jun 05, 2009 | 8.361 | 8.457 | 8.081 | 8.389 | 437,005 | +0.06(+0.67%) |
Jun 04, 2009 | 8.378 | 8.404 | 8.154 | 8.333 | 225,489 | +0.32(+3.99%) |
Jun 03, 2009 | 8.277 | 8.361 | 7.879 | 8.014 | 328,610 | -0.24(-2.86%) |
Jun 02, 2009 | 7.666 | 8.283 | 7.581 | 8.249 | 438,003 | +0.68(+9.05%) |
Jun 01, 2009 | 7.660 | 7.682 | 7.452 | 7.565 | 334,243 | +0.16(+2.16%) |
May 29, 2009 | 7.295 | 7.407 | 7.222 | 7.405 | 351,590 | +0.19(+2.68%) |
May 28, 2009 | 7.214 | 7.256 | 7.132 | 7.211 | 104,251 | +0.10(+1.42%) |
May 27, 2009 | 7.183 | 7.295 | 7.099 | 7.110 | 179,608 | -0.07(-1.02%) |
May 26, 2009 | 7.015 | 7.239 | 6.987 | 7.183 | 127,850 | +0.22(+3.14%) |
May 22, 2009 | 7.065 | 7.065 | 6.745 | 6.964 | 187,422 | -0.02(-0.32%) |
May 21, 2009 | 7.127 | 7.183 | 6.790 | 6.987 | 206,579 | -0.10(-1.35%) |
May 20, 2009 | 7.211 | 7.295 | 7.015 | 7.082 | 291,936 | +0.01(+0.16%) |
May 19, 2009 | 6.987 | 7.233 | 6.958 | 7.071 | 265,545 | +0.15(+2.19%) |
May 18, 2009 | 6.453 | 6.987 | 6.403 | 6.919 | 263,004 | +0.55(+8.63%) |
May 15, 2009 | 6.302 | 6.504 | 6.229 | 6.369 | 200,898 | +0.17(+2.71%) |
May 14, 2009 | 6.173 | 6.313 | 5.988 | 6.201 | 176,171 | -0.01(-0.18%) |
May 13, 2009 | 6.476 | 6.622 | 6.173 | 6.212 | 153,812 | -0.19(-2.89%) |
May 12, 2009 | 6.594 | 6.644 | 6.313 | 6.397 | 120,715 | -0.07(-1.13%) |
May 11, 2009 | 6.852 | 6.897 | 6.465 | 6.470 | 148,530 | -0.30(-4.47%) |
May 08, 2009 | 6.470 | 6.874 | 6.470 | 6.773 | 201,657 | +0.33(+5.05%) |
May 07, 2009 | 7.104 | 7.290 | 6.173 | 6.448 | 662,072 | -0.34(-5.04%) |
May 06, 2009 | 6.594 | 6.897 | 6.482 | 6.790 | 349,509 | +0.29(+4.49%) |
May 05, 2009 | 6.678 | 6.678 | 6.453 | 6.498 | 208,004 | -0.11(-1.70%) |
May 04, 2009 | 6.549 | 6.650 | 6.414 | 6.611 | 205,273 | +0.08(+1.20%) |
May 01, 2009 | 6.453 | 6.627 | 6.207 | 6.532 | 300,552 | -0.25(-3.64%) |
Apr 30, 2009 | 6.874 | 6.930 | 6.639 | 6.779 | 426,144 | +0.27(+4.14%) |
Apr 29, 2009 | 6.437 | 6.566 | 6.364 | 6.510 | 147,581 | +0.20(+3.11%) |
Apr 28, 2009 | 6.156 | 6.453 | 6.117 | 6.313 | 272,015 | +0.21(+3.40%) |
Apr 27, 2009 | 6.005 | 6.162 | 5.892 | 6.106 | 178,844 | +0.15(+2.54%) |
Apr 24, 2009 | 5.948 | 6.049 | 5.859 | 5.954 | 175,512 | +0.09(+1.53%) |
Apr 23, 2009 | 5.875 | 5.976 | 5.735 | 5.864 | 220,225 | +0.04(+0.67%) |
Apr 22, 2009 | 5.673 | 6.162 | 5.673 | 5.825 | 178,757 | +0.07(+1.17%) |
Apr 21, 2009 | 5.752 | 5.892 | 5.629 | 5.758 | 148,119 | -0.01(-0.19%) |
Apr 20, 2009 | 5.780 | 5.887 | 5.673 | 5.769 | 160,762 | -0.03(-0.48%) |
Apr 17, 2009 | 5.752 | 5.842 | 5.640 | 5.797 | 155,257 | +0.13(+2.28%) |
Apr 16, 2009 | 5.623 | 5.724 | 5.533 | 5.668 | 281,980 | +0.08(+1.51%) |
Apr 15, 2009 | 5.634 | 5.634 | 5.561 | 5.584 | 126,671 | +0.00(+0.00%) |
Apr 14, 2009 | 5.584 | 5.696 | 5.561 | 5.584 | 148,436 | +0.02(+0.40%) |
Apr 13, 2009 | 5.561 | 5.713 | 5.533 | 5.561 | 181,715 | -0.11(-1.98%) |
Apr 09, 2009 | 5.657 | 5.763 | 5.539 | 5.673 | 139,968 | +0.08(+1.40%) |
Apr 08, 2009 | 5.600 | 5.724 | 5.460 | 5.595 | 112,785 | +0.16(+2.89%) |
Apr 07, 2009 | 5.550 | 5.696 | 5.303 | 5.438 | 176,479 | -0.16(-2.91%) |
Apr 06, 2009 | 5.724 | 5.752 | 5.471 | 5.600 | 147,912 | -0.08(-1.48%) |
Apr 03, 2009 | 5.595 | 5.707 | 5.359 | 5.685 | 368,938 | +0.24(+4.43%) |
Apr 02, 2009 | 6.128 | 6.313 | 5.342 | 5.443 | 556,263 | -0.53(-8.83%) |