Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.582 | 7.794 | 7.327 | 7.440 | 154,658 | -0.03(-0.38%) |
Jun 29, 2009 | 7.264 | 7.603 | 7.016 | 7.469 | 137,278 | +0.22(+3.02%) |
Jun 26, 2009 | 7.101 | 7.299 | 6.860 | 7.249 | 175,769 | +0.11(+1.59%) |
Jun 25, 2009 | 7.009 | 7.136 | 6.903 | 7.136 | 54,828 | +0.27(+3.91%) |
Jun 24, 2009 | 7.002 | 7.228 | 6.761 | 6.867 | 75,983 | -0.06(-0.92%) |
Jun 23, 2009 | 7.165 | 7.242 | 6.903 | 6.931 | 70,820 | -0.14(-2.00%) |
Jun 22, 2009 | 7.334 | 7.348 | 7.023 | 7.073 | 157,411 | -0.32(-4.31%) |
Jun 19, 2009 | 7.433 | 7.624 | 7.355 | 7.391 | 176,728 | +0.12(+1.65%) |
Jun 18, 2009 | 7.285 | 7.454 | 7.143 | 7.271 | 70,807 | -0.07(-0.96%) |
Jun 17, 2009 | 7.143 | 7.490 | 7.030 | 7.341 | 108,740 | +0.24(+3.39%) |
Jun 16, 2009 | 7.568 | 7.624 | 6.974 | 7.101 | 116,643 | -0.40(-5.37%) |
Jun 15, 2009 | 7.660 | 7.660 | 7.306 | 7.504 | 147,898 | -0.37(-4.67%) |
Jun 12, 2009 | 7.589 | 7.950 | 7.504 | 7.872 | 98,600 | +0.17(+2.20%) |
Jun 11, 2009 | 7.942 | 8.105 | 7.660 | 7.702 | 92,864 | -0.23(-2.94%) |
Jun 10, 2009 | 8.133 | 8.197 | 7.447 | 7.935 | 155,713 | -0.08(-0.97%) |
Jun 09, 2009 | 8.091 | 8.204 | 7.744 | 8.013 | 93,505 | +0.01(+0.09%) |
Jun 08, 2009 | 7.858 | 8.261 | 7.702 | 8.006 | 113,480 | -0.15(-1.82%) |
Jun 05, 2009 | 8.459 | 8.459 | 7.942 | 8.155 | 112,662 | -0.18(-2.12%) |
Jun 04, 2009 | 8.310 | 8.459 | 8.006 | 8.331 | 122,749 | +0.06(+0.68%) |
Jun 03, 2009 | 8.056 | 8.282 | 7.957 | 8.275 | 140,372 | +0.08(+1.04%) |
Jun 02, 2009 | 8.261 | 8.494 | 7.928 | 8.190 | 173,473 | -0.15(-1.78%) |
Jun 01, 2009 | 7.865 | 8.381 | 7.865 | 8.339 | 116,855 | +0.61(+7.87%) |
May 29, 2009 | 7.624 | 7.800 | 7.483 | 7.730 | 124,157 | +0.11(+1.39%) |
May 28, 2009 | 7.716 | 7.808 | 7.391 | 7.624 | 77,483 | +0.03(+0.37%) |
May 27, 2009 | 8.077 | 8.077 | 7.546 | 7.596 | 114,910 | -0.53(-6.53%) |
May 26, 2009 | 7.497 | 8.190 | 7.497 | 8.126 | 164,576 | +0.54(+7.18%) |
May 22, 2009 | 7.660 | 7.773 | 7.469 | 7.582 | 163,943 | -0.04(-0.46%) |
May 21, 2009 | 7.649 | 7.744 | 7.462 | 7.617 | 174,151 | -0.12(-1.55%) |
May 20, 2009 | 8.041 | 8.098 | 7.645 | 7.737 | 181,034 | -0.14(-1.80%) |
May 19, 2009 | 8.141 | 8.148 | 7.787 | 7.879 | 94,059 | -0.30(-3.72%) |
May 18, 2009 | 7.752 | 8.268 | 7.752 | 8.183 | 259,437 | +0.59(+7.83%) |
May 15, 2009 | 7.631 | 7.907 | 7.363 | 7.589 | 218,811 | -0.08(-1.01%) |
May 14, 2009 | 7.829 | 8.105 | 7.624 | 7.667 | 266,169 | -0.15(-1.90%) |
May 13, 2009 | 8.169 | 8.317 | 7.709 | 7.815 | 303,161 | -0.41(-4.99%) |
May 12, 2009 | 8.685 | 8.706 | 7.829 | 8.225 | 259,905 | -0.40(-4.59%) |
May 11, 2009 | 8.728 | 8.756 | 8.395 | 8.621 | 135,183 | -0.42(-4.62%) |
May 08, 2009 | 8.918 | 9.074 | 8.501 | 9.039 | 199,725 | +0.37(+4.24%) |
May 07, 2009 | 9.102 | 9.237 | 8.530 | 8.671 | 168,118 | -0.25(-2.85%) |
May 06, 2009 | 9.046 | 9.046 | 8.494 | 8.926 | 240,837 | +0.12(+1.37%) |
May 05, 2009 | 9.286 | 9.286 | 8.452 | 8.805 | 307,987 | -0.58(-6.18%) |
May 04, 2009 | 8.982 | 9.385 | 8.784 | 9.385 | 215,277 | +0.62(+7.10%) |
May 01, 2009 | 8.940 | 8.947 | 8.480 | 8.763 | 417,007 | -0.22(-2.44%) |
Apr 30, 2009 | 9.053 | 9.449 | 8.911 | 8.982 | 167,738 | +0.01(+0.08%) |
Apr 29, 2009 | 8.756 | 9.555 | 8.629 | 8.975 | 254,323 | +0.35(+4.02%) |
Apr 28, 2009 | 8.530 | 8.975 | 8.466 | 8.629 | 205,778 | +0.04(+0.41%) |
Apr 27, 2009 | 9.003 | 9.088 | 8.445 | 8.593 | 292,433 | -0.63(-6.83%) |
Apr 24, 2009 | 9.003 | 9.611 | 8.911 | 9.223 | 290,029 | +0.31(+3.49%) |
Apr 23, 2009 | 8.077 | 9.187 | 8.063 | 8.911 | 391,920 | +0.88(+11.01%) |
Apr 22, 2009 | 7.780 | 8.550 | 7.631 | 8.027 | 306,039 | +0.09(+1.16%) |
Apr 21, 2009 | 7.370 | 8.006 | 7.228 | 7.935 | 243,508 | +0.54(+7.27%) |
Apr 20, 2009 | 7.985 | 7.999 | 7.306 | 7.398 | 285,888 | -0.91(-10.98%) |
Apr 17, 2009 | 8.169 | 8.494 | 7.992 | 8.310 | 233,279 | +0.18(+2.17%) |
Apr 16, 2009 | 7.872 | 8.197 | 7.327 | 8.133 | 313,480 | +0.37(+4.83%) |
Apr 15, 2009 | 7.419 | 7.843 | 7.419 | 7.759 | 133,463 | +0.28(+3.78%) |
Apr 14, 2009 | 7.582 | 7.914 | 7.292 | 7.476 | 225,224 | -0.30(-3.82%) |
Apr 13, 2009 | 7.518 | 7.780 | 7.256 | 7.773 | 190,834 | +0.14(+1.85%) |
Apr 09, 2009 | 7.334 | 7.942 | 7.334 | 7.631 | 300,123 | +0.56(+7.90%) |
Apr 08, 2009 | 6.556 | 7.073 | 6.521 | 7.073 | 213,068 | +0.56(+8.58%) |
Apr 07, 2009 | 7.087 | 7.376 | 6.486 | 6.514 | 274,901 | -0.79(-10.76%) |
Apr 06, 2009 | 7.221 | 7.476 | 7.087 | 7.299 | 304,273 | -0.04(-0.48%) |
Apr 03, 2009 | 7.037 | 7.341 | 6.981 | 7.334 | 85,934 | +0.28(+4.01%) |
Apr 02, 2009 | 6.443 | 7.150 | 6.344 | 7.051 | 249,004 | +0.83(+13.42%) |