Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.313 | 7.470 | 7.253 | 7.357 | 110,845 | +0.03(+0.36%) |
Jun 29, 2009 | 7.478 | 7.548 | 7.261 | 7.331 | 86,939 | -0.11(-1.52%) |
Jun 26, 2009 | 7.643 | 7.787 | 7.400 | 7.444 | 434,385 | -0.24(-3.16%) |
Jun 25, 2009 | 7.392 | 7.686 | 7.383 | 7.686 | 52,707 | +0.23(+3.02%) |
Jun 24, 2009 | 7.244 | 7.678 | 7.106 | 7.461 | 125,282 | +0.29(+4.12%) |
Jun 23, 2009 | 7.244 | 7.270 | 7.088 | 7.166 | 63,192 | -0.01(-0.12%) |
Jun 22, 2009 | 7.669 | 7.678 | 7.149 | 7.175 | 93,444 | -0.49(-6.45%) |
Jun 19, 2009 | 7.504 | 7.713 | 7.287 | 7.669 | 202,350 | +0.28(+3.76%) |
Jun 18, 2009 | 7.400 | 7.470 | 7.270 | 7.392 | 40,065 | -0.03(-0.35%) |
Jun 17, 2009 | 7.504 | 7.574 | 7.296 | 7.418 | 75,894 | -0.01(-0.12%) |
Jun 16, 2009 | 7.713 | 7.747 | 7.400 | 7.426 | 87,772 | -0.23(-3.06%) |
Jun 15, 2009 | 7.808 | 7.843 | 7.634 | 7.660 | 96,173 | -0.20(-2.54%) |
Jun 12, 2009 | 7.808 | 8.007 | 7.773 | 7.860 | 58,116 | +0.03(+0.44%) |
Jun 11, 2009 | 8.068 | 8.138 | 7.799 | 7.825 | 66,625 | -0.29(-3.53%) |
Jun 10, 2009 | 7.981 | 8.120 | 7.756 | 8.112 | 53,456 | +0.21(+2.63%) |
Jun 09, 2009 | 7.912 | 7.973 | 7.767 | 7.903 | 41,160 | +0.00(+0.00%) |
Jun 08, 2009 | 7.921 | 8.068 | 7.791 | 7.903 | 41,227 | -0.02(-0.22%) |
Jun 05, 2009 | 8.051 | 8.129 | 7.895 | 7.921 | 27,647 | -0.10(-1.19%) |
Jun 04, 2009 | 7.999 | 8.138 | 7.825 | 8.016 | 72,131 | +0.09(+1.09%) |
Jun 03, 2009 | 7.782 | 8.042 | 7.652 | 7.929 | 40,620 | +0.07(+0.88%) |
Jun 02, 2009 | 7.929 | 8.025 | 7.730 | 7.860 | 103,579 | -0.11(-1.41%) |
Jun 01, 2009 | 7.808 | 8.190 | 7.556 | 7.973 | 104,711 | +0.27(+3.49%) |
May 29, 2009 | 7.634 | 7.721 | 7.504 | 7.704 | 91,221 | +0.10(+1.37%) |
May 28, 2009 | 7.713 | 7.739 | 7.383 | 7.600 | 51,119 | -0.03(-0.45%) |
May 27, 2009 | 7.860 | 7.860 | 7.600 | 7.634 | 77,665 | -0.29(-3.61%) |
May 26, 2009 | 7.678 | 8.146 | 7.548 | 7.921 | 124,580 | +0.20(+2.58%) |
May 22, 2009 | 7.548 | 7.765 | 7.357 | 7.721 | 79,608 | +0.19(+2.53%) |
May 21, 2009 | 7.331 | 7.713 | 7.331 | 7.530 | 88,407 | +0.14(+1.88%) |
May 20, 2009 | 7.513 | 7.713 | 7.374 | 7.392 | 70,482 | -0.06(-0.81%) |
May 19, 2009 | 7.669 | 7.678 | 7.383 | 7.452 | 48,479 | -0.27(-3.48%) |
May 18, 2009 | 7.452 | 7.817 | 7.452 | 7.721 | 78,619 | +0.33(+4.46%) |
May 15, 2009 | 7.296 | 7.470 | 7.201 | 7.392 | 51,987 | +0.12(+1.67%) |
May 14, 2009 | 7.409 | 7.478 | 7.244 | 7.270 | 66,497 | -0.03(-0.48%) |
May 13, 2009 | 7.704 | 7.704 | 7.305 | 7.305 | 123,069 | -0.49(-6.34%) |
May 12, 2009 | 8.034 | 8.034 | 7.782 | 7.799 | 41,590 | -0.21(-2.60%) |
May 11, 2009 | 7.964 | 8.285 | 7.734 | 8.007 | 157,101 | -0.05(-0.65%) |
May 08, 2009 | 7.669 | 8.068 | 7.426 | 8.060 | 97,414 | +0.47(+6.17%) |
May 07, 2009 | 7.817 | 7.817 | 7.444 | 7.591 | 152,307 | -0.18(-2.34%) |
May 06, 2009 | 8.042 | 8.042 | 7.608 | 7.773 | 258,865 | -0.18(-2.29%) |
May 05, 2009 | 8.242 | 8.320 | 7.843 | 7.955 | 281,597 | -0.33(-3.98%) |
May 04, 2009 | 8.155 | 8.632 | 8.138 | 8.285 | 140,601 | +0.16(+2.03%) |
May 01, 2009 | 8.268 | 8.511 | 8.034 | 8.120 | 125,470 | +0.00(+0.00%) |
Apr 30, 2009 | 8.519 | 8.719 | 8.042 | 8.120 | 136,679 | -0.35(-4.10%) |
Apr 29, 2009 | 8.198 | 8.632 | 8.086 | 8.467 | 85,310 | +0.36(+4.50%) |
Apr 28, 2009 | 8.268 | 8.675 | 8.103 | 8.103 | 135,281 | -0.42(-4.89%) |
Apr 27, 2009 | 8.320 | 8.675 | 8.294 | 8.519 | 137,210 | -0.05(-0.61%) |
Apr 24, 2009 | 7.765 | 9.049 | 7.695 | 8.571 | 297,337 | +1.12(+15.02%) |
Apr 23, 2009 | 7.548 | 7.548 | 7.418 | 7.452 | 100,059 | -0.10(-1.38%) |
Apr 22, 2009 | 7.600 | 7.791 | 7.487 | 7.556 | 84,488 | -0.10(-1.25%) |
Apr 21, 2009 | 7.470 | 7.713 | 7.426 | 7.652 | 60,731 | +0.19(+2.56%) |
Apr 20, 2009 | 7.470 | 7.565 | 7.296 | 7.461 | 65,297 | -0.13(-1.71%) |
Apr 17, 2009 | 7.626 | 7.730 | 7.461 | 7.591 | 45,995 | +0.01(+0.11%) |
Apr 16, 2009 | 7.652 | 7.652 | 7.461 | 7.582 | 98,433 | -0.03(-0.46%) |
Apr 15, 2009 | 7.357 | 7.634 | 7.227 | 7.617 | 35,624 | +0.27(+3.66%) |
Apr 14, 2009 | 7.201 | 7.418 | 7.201 | 7.348 | 85,451 | +0.03(+0.36%) |
Apr 13, 2009 | 7.348 | 7.392 | 7.071 | 7.322 | 145,523 | -0.12(-1.63%) |
Apr 09, 2009 | 7.279 | 7.461 | 7.053 | 7.444 | 160,190 | +0.31(+4.38%) |
Apr 08, 2009 | 7.322 | 7.418 | 6.776 | 7.131 | 104,107 | -0.16(-2.26%) |
Apr 07, 2009 | 7.470 | 7.478 | 7.290 | 7.296 | 95,244 | -0.28(-3.67%) |
Apr 06, 2009 | 7.461 | 7.574 | 7.279 | 7.574 | 84,773 | +0.01(+0.11%) |
Apr 03, 2009 | 7.669 | 7.921 | 7.261 | 7.565 | 105,819 | -0.10(-1.25%) |
Apr 02, 2009 | 7.791 | 8.016 | 7.600 | 7.660 | 117,329 | +0.00(+0.00%) |