Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.983 | 7.983 | 7.723 | 7.908 | 53,815 | -0.07(-0.90%) |
Jun 29, 2009 | 7.795 | 7.996 | 7.774 | 7.980 | 66,405 | +0.21(+2.65%) |
Jun 26, 2009 | 8.070 | 8.070 | 7.694 | 7.774 | 90,183 | -0.05(-0.69%) |
Jun 25, 2009 | 7.576 | 7.864 | 7.573 | 7.828 | 173,664 | +0.27(+3.51%) |
Jun 24, 2009 | 7.661 | 7.661 | 7.481 | 7.563 | 103,825 | +0.05(+0.62%) |
Jun 23, 2009 | 7.702 | 7.702 | 7.465 | 7.517 | 122,784 | -0.19(-2.41%) |
Jun 22, 2009 | 7.663 | 7.790 | 7.591 | 7.702 | 415,900 | -0.02(-0.30%) |
Jun 19, 2009 | 8.039 | 8.039 | 7.702 | 7.725 | 70,754 | -0.16(-2.02%) |
Jun 18, 2009 | 7.656 | 7.906 | 7.595 | 7.885 | 105,646 | +0.33(+4.36%) |
Jun 17, 2009 | 7.519 | 7.684 | 7.491 | 7.555 | 113,782 | -0.05(-0.61%) |
Jun 16, 2009 | 7.728 | 7.784 | 7.496 | 7.602 | 172,308 | -0.04(-0.54%) |
Jun 15, 2009 | 7.903 | 7.903 | 7.548 | 7.643 | 126,492 | -0.37(-4.57%) |
Jun 12, 2009 | 7.792 | 8.065 | 7.617 | 8.009 | 247,121 | +0.22(+2.78%) |
Jun 11, 2009 | 7.509 | 7.949 | 7.509 | 7.792 | 105,883 | +0.32(+4.34%) |
Jun 10, 2009 | 7.465 | 7.526 | 7.316 | 7.468 | 59,566 | +0.19(+2.58%) |
Jun 09, 2009 | 7.365 | 7.383 | 7.238 | 7.280 | 82,377 | -0.05(-0.74%) |
Jun 08, 2009 | 7.452 | 7.452 | 7.184 | 7.334 | 62,630 | -0.07(-0.97%) |
Jun 05, 2009 | 7.437 | 7.599 | 7.295 | 7.406 | 91,911 | +0.00(+0.00%) |
Jun 04, 2009 | 7.439 | 7.439 | 7.303 | 7.406 | 68,696 | +0.15(+2.09%) |
Jun 03, 2009 | 7.468 | 7.480 | 7.107 | 7.254 | 55,314 | -0.29(-3.82%) |
Jun 02, 2009 | 7.537 | 7.738 | 7.537 | 7.542 | 139,630 | -0.14(-1.84%) |
Jun 01, 2009 | 7.354 | 7.738 | 6.824 | 7.684 | 208,870 | +0.54(+7.53%) |
May 29, 2009 | 7.249 | 7.249 | 7.017 | 7.146 | 167,260 | +0.06(+0.80%) |
May 28, 2009 | 6.864 | 7.164 | 6.864 | 7.089 | 66,386 | +0.27(+3.97%) |
May 27, 2009 | 7.133 | 7.133 | 6.809 | 6.819 | 59,275 | -0.24(-3.43%) |
May 26, 2009 | 6.613 | 7.061 | 6.613 | 7.061 | 181,609 | +0.30(+4.38%) |
May 22, 2009 | 6.631 | 6.806 | 6.610 | 6.765 | 100,109 | +0.15(+2.26%) |
May 21, 2009 | 6.814 | 6.814 | 6.537 | 6.615 | 82,152 | -0.14(-2.13%) |
May 20, 2009 | 7.146 | 7.146 | 6.757 | 6.760 | 104,695 | -0.20(-2.85%) |
May 19, 2009 | 6.762 | 7.040 | 6.762 | 6.958 | 192,898 | +0.25(+3.68%) |
May 18, 2009 | 6.870 | 6.870 | 6.592 | 6.711 | 96,334 | +0.02(+0.27%) |
May 15, 2009 | 7.063 | 7.063 | 6.574 | 6.693 | 258,577 | -0.32(-4.62%) |
May 14, 2009 | 7.020 | 7.136 | 6.865 | 7.017 | 68,844 | -0.03(-0.47%) |
May 13, 2009 | 7.277 | 7.347 | 7.007 | 7.051 | 115,844 | -0.38(-5.06%) |
May 12, 2009 | 7.532 | 7.887 | 7.146 | 7.427 | 256,539 | +0.04(+0.56%) |
May 11, 2009 | 8.171 | 8.171 | 7.308 | 7.385 | 178,646 | -0.08(-1.10%) |
May 08, 2009 | 7.208 | 7.705 | 7.208 | 7.468 | 184,335 | +0.26(+3.65%) |
May 07, 2009 | 7.236 | 7.290 | 7.156 | 7.205 | 145,758 | +0.10(+1.38%) |
May 06, 2009 | 7.239 | 7.258 | 7.069 | 7.107 | 171,237 | -0.04(-0.58%) |
May 05, 2009 | 7.058 | 7.151 | 7.012 | 7.148 | 75,838 | +0.00(+0.00%) |
May 04, 2009 | 7.053 | 7.148 | 7.053 | 7.148 | 82,832 | +0.20(+2.89%) |
May 01, 2009 | 6.667 | 6.948 | 6.667 | 6.948 | 42,957 | +0.29(+4.33%) |
Apr 30, 2009 | 6.886 | 7.177 | 6.533 | 6.659 | 138,247 | +0.01(+0.12%) |
Apr 29, 2009 | 6.654 | 6.742 | 6.561 | 6.651 | 150,352 | +0.14(+2.09%) |
Apr 28, 2009 | 6.438 | 6.646 | 6.436 | 6.515 | 56,033 | +0.03(+0.52%) |
Apr 27, 2009 | 6.301 | 6.608 | 6.301 | 6.482 | 44,755 | +0.15(+2.32%) |
Apr 24, 2009 | 6.286 | 6.507 | 6.286 | 6.335 | 122,741 | -0.06(-0.97%) |
Apr 23, 2009 | 6.392 | 6.420 | 6.322 | 6.397 | 78,405 | -0.02(-0.24%) |
Apr 22, 2009 | 6.425 | 6.561 | 6.412 | 6.412 | 65,861 | -0.13(-2.05%) |
Apr 21, 2009 | 6.603 | 6.608 | 6.180 | 6.546 | 43,373 | +0.05(+0.83%) |
Apr 20, 2009 | 6.721 | 6.721 | 6.492 | 6.492 | 428,832 | -0.21(-3.11%) |
Apr 17, 2009 | 6.667 | 6.747 | 6.651 | 6.700 | 57,400 | +0.03(+0.50%) |
Apr 16, 2009 | 6.821 | 6.821 | 6.610 | 6.667 | 61,275 | +0.05(+0.78%) |
Apr 15, 2009 | 6.564 | 6.628 | 6.429 | 6.615 | 41,256 | +0.17(+2.64%) |
Apr 14, 2009 | 6.451 | 6.520 | 6.425 | 6.445 | 63,931 | -0.20(-3.02%) |
Apr 13, 2009 | 6.618 | 6.681 | 6.533 | 6.646 | 47,796 | -0.13(-1.97%) |
Apr 09, 2009 | 6.948 | 6.952 | 6.667 | 6.780 | 62,821 | +0.02(+0.30%) |
Apr 08, 2009 | 6.595 | 6.760 | 6.595 | 6.760 | 29,587 | +0.19(+2.90%) |
Apr 07, 2009 | 6.793 | 6.793 | 6.438 | 6.569 | 34,907 | -0.11(-1.70%) |
Apr 06, 2009 | 6.628 | 6.832 | 6.613 | 6.682 | 36,872 | -0.09(-1.37%) |
Apr 03, 2009 | 6.651 | 6.834 | 6.435 | 6.775 | 72,960 | +0.06(+0.92%) |
Apr 02, 2009 | 6.749 | 6.863 | 6.518 | 6.713 | 126,799 | +0.16(+2.44%) |