Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.367 | 7.428 | 7.099 | 7.306 | 63,018 | -0.03(-0.42%) |
Jun 29, 2009 | 7.477 | 7.489 | 7.093 | 7.337 | 147,180 | -0.56(-7.11%) |
Jun 26, 2009 | 6.452 | 7.898 | 6.452 | 7.898 | 428,939 | +1.39(+21.39%) |
Jun 25, 2009 | 6.684 | 6.848 | 6.434 | 6.507 | 45,347 | -0.21(-3.09%) |
Jun 24, 2009 | 6.800 | 6.848 | 6.549 | 6.714 | 41,610 | +0.01(+0.09%) |
Jun 23, 2009 | 6.714 | 7.013 | 6.476 | 6.708 | 23,869 | +0.07(+1.01%) |
Jun 22, 2009 | 6.885 | 6.940 | 6.610 | 6.641 | 33,956 | -0.43(-6.13%) |
Jun 19, 2009 | 7.495 | 7.495 | 6.909 | 7.074 | 64,652 | -0.27(-3.74%) |
Jun 18, 2009 | 7.221 | 7.440 | 7.117 | 7.349 | 23,195 | +0.08(+1.09%) |
Jun 17, 2009 | 7.086 | 7.294 | 6.989 | 7.270 | 17,531 | +0.21(+2.94%) |
Jun 16, 2009 | 7.196 | 7.196 | 6.922 | 7.062 | 24,185 | -0.03(-0.43%) |
Jun 15, 2009 | 7.245 | 7.353 | 7.019 | 7.093 | 22,093 | -0.27(-3.73%) |
Jun 12, 2009 | 7.300 | 7.373 | 7.068 | 7.367 | 20,421 | +0.02(+0.25%) |
Jun 11, 2009 | 7.196 | 7.587 | 7.160 | 7.349 | 26,043 | +0.18(+2.47%) |
Jun 10, 2009 | 7.575 | 7.575 | 7.129 | 7.172 | 42,311 | -0.20(-2.73%) |
Jun 09, 2009 | 7.514 | 7.514 | 7.337 | 7.373 | 22,858 | -0.09(-1.15%) |
Jun 08, 2009 | 7.263 | 7.611 | 7.062 | 7.459 | 54,974 | -0.19(-2.47%) |
Jun 05, 2009 | 7.794 | 7.898 | 7.587 | 7.648 | 24,016 | -0.04(-0.56%) |
Jun 04, 2009 | 7.617 | 7.715 | 7.480 | 7.691 | 29,327 | +0.15(+1.94%) |
Jun 03, 2009 | 7.752 | 8.069 | 7.447 | 7.544 | 52,007 | -0.31(-3.96%) |
Jun 02, 2009 | 8.026 | 8.026 | 7.740 | 7.856 | 39,161 | -0.20(-2.43%) |
Jun 01, 2009 | 7.813 | 8.081 | 7.733 | 8.051 | 62,969 | +0.39(+5.10%) |
May 29, 2009 | 7.575 | 7.727 | 7.422 | 7.660 | 48,575 | +0.13(+1.78%) |
May 28, 2009 | 7.453 | 7.740 | 7.349 | 7.526 | 76,210 | -0.16(-2.14%) |
May 27, 2009 | 8.545 | 8.545 | 7.691 | 7.691 | 81,654 | -0.99(-11.45%) |
May 26, 2009 | 7.868 | 8.698 | 7.843 | 8.686 | 87,389 | +0.75(+9.46%) |
May 22, 2009 | 8.142 | 8.203 | 7.935 | 7.935 | 13,062 | -0.01(-0.15%) |
May 21, 2009 | 7.837 | 8.100 | 7.794 | 7.947 | 39,736 | -0.04(-0.46%) |
May 20, 2009 | 7.984 | 8.295 | 7.868 | 7.984 | 35,001 | +0.05(+0.62%) |
May 19, 2009 | 8.240 | 8.284 | 7.880 | 7.935 | 39,977 | -0.17(-2.11%) |
May 18, 2009 | 7.544 | 8.173 | 7.453 | 8.106 | 77,819 | +0.67(+9.03%) |
May 15, 2009 | 7.489 | 7.544 | 7.050 | 7.434 | 79,593 | +0.08(+1.08%) |
May 14, 2009 | 7.337 | 7.447 | 7.019 | 7.355 | 41,582 | +0.08(+1.09%) |
May 13, 2009 | 7.752 | 7.984 | 7.227 | 7.276 | 50,742 | -0.51(-6.51%) |
May 12, 2009 | 7.990 | 8.008 | 7.764 | 7.782 | 34,007 | -0.13(-1.70%) |
May 11, 2009 | 7.935 | 8.142 | 7.733 | 7.917 | 27,506 | -0.21(-2.55%) |
May 08, 2009 | 7.404 | 8.124 | 7.379 | 8.124 | 65,790 | +0.85(+11.75%) |
May 07, 2009 | 7.447 | 7.630 | 7.141 | 7.270 | 60,841 | -0.12(-1.57%) |
May 06, 2009 | 7.477 | 7.495 | 7.196 | 7.386 | 36,023 | -0.02(-0.25%) |
May 05, 2009 | 7.508 | 7.587 | 7.398 | 7.404 | 32,078 | -0.17(-2.26%) |
May 04, 2009 | 7.416 | 7.575 | 7.227 | 7.575 | 28,235 | +0.23(+3.16%) |
May 01, 2009 | 7.392 | 7.416 | 7.215 | 7.343 | 38,158 | -0.07(-0.99%) |
Apr 30, 2009 | 7.599 | 7.917 | 7.263 | 7.416 | 43,694 | -0.10(-1.30%) |
Apr 29, 2009 | 7.343 | 7.520 | 7.135 | 7.514 | 34,611 | +0.21(+2.93%) |
Apr 28, 2009 | 7.154 | 7.398 | 6.977 | 7.300 | 31,651 | +0.12(+1.61%) |
Apr 27, 2009 | 7.587 | 7.776 | 6.964 | 7.184 | 84,843 | -0.54(-6.96%) |
Apr 24, 2009 | 6.629 | 7.898 | 6.629 | 7.721 | 70,012 | +1.18(+18.00%) |
Apr 23, 2009 | 6.848 | 7.129 | 6.446 | 6.543 | 26,752 | -0.31(-4.46%) |
Apr 22, 2009 | 6.775 | 7.172 | 6.665 | 6.848 | 32,848 | -0.05(-0.80%) |
Apr 21, 2009 | 6.659 | 6.964 | 6.531 | 6.903 | 24,326 | +0.24(+3.57%) |
Apr 20, 2009 | 7.422 | 7.495 | 6.531 | 6.665 | 34,011 | -0.96(-12.64%) |
Apr 17, 2009 | 7.508 | 7.660 | 7.135 | 7.630 | 23,950 | +0.15(+1.96%) |
Apr 16, 2009 | 7.105 | 7.538 | 6.922 | 7.483 | 30,047 | +0.47(+6.70%) |
Apr 15, 2009 | 6.868 | 7.209 | 6.836 | 7.013 | 28,030 | +0.20(+2.96%) |
Apr 14, 2009 | 7.331 | 7.331 | 6.647 | 6.812 | 73,871 | -0.66(-8.82%) |
Apr 13, 2009 | 7.410 | 7.660 | 7.312 | 7.471 | 28,467 | -0.01(-0.08%) |
Apr 09, 2009 | 6.916 | 7.501 | 6.885 | 7.477 | 57,112 | +0.69(+10.16%) |
Apr 08, 2009 | 6.641 | 6.903 | 6.348 | 6.787 | 28,689 | +0.18(+2.77%) |
Apr 07, 2009 | 6.592 | 6.937 | 6.592 | 6.604 | 80,547 | -0.22(-3.22%) |
Apr 06, 2009 | 7.093 | 7.093 | 6.549 | 6.824 | 49,091 | -0.38(-5.33%) |
Apr 03, 2009 | 6.891 | 7.209 | 6.684 | 7.209 | 57,676 | +0.32(+4.61%) |
Apr 02, 2009 | 6.610 | 6.934 | 6.610 | 6.891 | 69,441 | +0.45(+7.01%) |