Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.912 | 7.981 | 7.877 | 7.912 | 456,967 | +0.08(+1.07%) |
Jun 29, 2009 | 7.583 | 7.842 | 7.576 | 7.828 | 342,076 | +0.26(+3.42%) |
Jun 26, 2009 | 7.499 | 7.674 | 7.394 | 7.569 | 1,457,160 | +0.06(+0.84%) |
Jun 25, 2009 | 7.422 | 7.555 | 7.408 | 7.506 | 244,545 | +0.08(+1.03%) |
Jun 24, 2009 | 7.450 | 7.506 | 7.283 | 7.429 | 221,420 | +0.06(+0.76%) |
Jun 23, 2009 | 7.506 | 7.534 | 7.359 | 7.373 | 184,359 | -0.06(-0.85%) |
Jun 22, 2009 | 7.611 | 7.646 | 7.436 | 7.436 | 244,469 | -0.22(-2.92%) |
Jun 19, 2009 | 7.758 | 7.877 | 7.611 | 7.660 | 732,298 | -0.03(-0.36%) |
Jun 18, 2009 | 7.520 | 8.030 | 7.499 | 7.688 | 747,476 | +0.31(+4.27%) |
Jun 17, 2009 | 7.401 | 7.492 | 7.338 | 7.373 | 334,212 | +0.00(+0.00%) |
Jun 16, 2009 | 7.450 | 7.513 | 7.321 | 7.373 | 446,333 | -0.11(-1.49%) |
Jun 15, 2009 | 7.457 | 7.534 | 7.345 | 7.485 | 378,173 | -0.02(-0.28%) |
Jun 12, 2009 | 7.373 | 7.534 | 7.345 | 7.506 | 316,138 | +0.10(+1.42%) |
Jun 11, 2009 | 7.338 | 7.583 | 7.303 | 7.401 | 546,531 | +0.13(+1.83%) |
Jun 10, 2009 | 7.555 | 7.555 | 7.157 | 7.269 | 423,521 | -0.20(-2.62%) |
Jun 09, 2009 | 7.555 | 7.576 | 7.436 | 7.464 | 318,935 | -0.10(-1.29%) |
Jun 08, 2009 | 7.597 | 7.625 | 7.548 | 7.562 | 344,140 | -0.18(-2.35%) |
Jun 05, 2009 | 7.835 | 7.898 | 7.632 | 7.744 | 286,379 | -0.09(-1.16%) |
Jun 04, 2009 | 7.939 | 7.960 | 7.709 | 7.835 | 266,525 | -0.03(-0.36%) |
Jun 03, 2009 | 7.737 | 7.891 | 7.737 | 7.863 | 285,933 | +0.08(+1.08%) |
Jun 02, 2009 | 7.716 | 7.821 | 7.660 | 7.779 | 827,790 | +0.10(+1.27%) |
Jun 01, 2009 | 7.450 | 7.751 | 7.450 | 7.681 | 558,617 | +0.26(+3.48%) |
May 29, 2009 | 7.380 | 7.436 | 7.289 | 7.422 | 276,604 | -0.03(-0.47%) |
May 28, 2009 | 7.359 | 7.471 | 7.150 | 7.457 | 1,638,718 | +0.17(+2.30%) |
May 27, 2009 | 7.303 | 7.443 | 7.227 | 7.289 | 356,717 | -0.03(-0.38%) |
May 26, 2009 | 7.115 | 7.394 | 7.059 | 7.317 | 285,210 | +0.17(+2.35%) |
May 22, 2009 | 7.122 | 7.220 | 7.045 | 7.150 | 478,416 | +0.04(+0.59%) |
May 21, 2009 | 7.129 | 7.192 | 6.996 | 7.108 | 356,204 | -0.06(-0.88%) |
May 20, 2009 | 7.178 | 7.324 | 7.094 | 7.171 | 470,666 | +0.01(+0.20%) |
May 19, 2009 | 7.129 | 7.254 | 7.073 | 7.157 | 510,774 | +0.02(+0.29%) |
May 18, 2009 | 6.975 | 7.150 | 6.898 | 7.136 | 530,403 | +0.21(+3.03%) |
May 15, 2009 | 7.073 | 7.206 | 6.898 | 6.926 | 281,792 | -0.16(-2.27%) |
May 14, 2009 | 7.087 | 7.199 | 7.010 | 7.087 | 907,849 | +0.07(+1.00%) |
May 13, 2009 | 7.227 | 7.227 | 6.982 | 7.017 | 379,363 | -0.31(-4.20%) |
May 12, 2009 | 7.534 | 7.541 | 7.241 | 7.324 | 337,325 | -0.20(-2.60%) |
May 11, 2009 | 7.674 | 7.674 | 7.485 | 7.520 | 308,135 | -0.28(-3.58%) |
May 08, 2009 | 7.548 | 7.800 | 7.485 | 7.800 | 491,152 | +0.13(+1.64%) |
May 07, 2009 | 7.464 | 7.751 | 7.408 | 7.674 | 1,012,001 | +0.34(+4.57%) |
May 06, 2009 | 6.989 | 7.366 | 6.989 | 7.338 | 663,937 | +0.41(+5.95%) |
May 05, 2009 | 6.458 | 6.933 | 6.444 | 6.926 | 569,278 | +0.45(+6.90%) |
May 04, 2009 | 6.374 | 6.479 | 6.353 | 6.479 | 788,901 | +0.34(+5.58%) |
May 01, 2009 | 6.255 | 6.276 | 6.031 | 6.136 | 358,575 | -0.08(-1.35%) |
Apr 30, 2009 | 6.178 | 6.332 | 6.178 | 6.220 | 592,240 | +0.02(+0.34%) |
Apr 29, 2009 | 6.339 | 6.451 | 6.101 | 6.199 | 1,045,549 | -0.04(-0.67%) |
Apr 28, 2009 | 6.458 | 6.633 | 6.171 | 6.241 | 899,819 | -0.29(-4.49%) |
Apr 27, 2009 | 6.640 | 6.849 | 6.472 | 6.535 | 607,485 | -0.13(-1.99%) |
Apr 24, 2009 | 6.640 | 6.807 | 6.570 | 6.667 | 719,336 | +0.01(+0.21%) |
Apr 23, 2009 | 6.863 | 6.863 | 6.563 | 6.654 | 683,930 | -0.27(-3.84%) |
Apr 22, 2009 | 6.807 | 7.234 | 6.779 | 6.919 | 404,430 | -0.05(-0.70%) |
Apr 21, 2009 | 6.751 | 6.996 | 6.563 | 6.968 | 312,699 | +0.20(+2.89%) |
Apr 20, 2009 | 7.143 | 7.185 | 6.472 | 6.772 | 596,634 | -0.50(-6.83%) |
Apr 17, 2009 | 7.520 | 7.520 | 7.227 | 7.269 | 399,389 | -0.27(-3.61%) |
Apr 16, 2009 | 7.185 | 7.660 | 7.122 | 7.541 | 317,870 | +0.40(+5.58%) |
Apr 15, 2009 | 6.891 | 7.143 | 6.856 | 7.143 | 277,521 | +0.20(+2.92%) |
Apr 14, 2009 | 7.262 | 7.262 | 6.905 | 6.940 | 446,010 | -0.39(-5.34%) |
Apr 13, 2009 | 6.996 | 7.380 | 6.905 | 7.331 | 528,721 | +0.19(+2.64%) |
Apr 09, 2009 | 7.108 | 7.422 | 6.989 | 7.143 | 486,455 | +0.19(+2.71%) |
Apr 08, 2009 | 6.633 | 7.045 | 6.633 | 6.954 | 494,640 | +0.38(+5.74%) |
Apr 07, 2009 | 6.674 | 6.723 | 6.577 | 6.577 | 700,994 | -0.14(-2.08%) |
Apr 06, 2009 | 6.772 | 6.786 | 6.605 | 6.716 | 1,119,707 | -0.15(-2.14%) |
Apr 03, 2009 | 7.338 | 7.380 | 6.688 | 6.863 | 814,460 | -0.47(-6.39%) |
Apr 02, 2009 | 6.849 | 7.394 | 6.842 | 7.331 | 355,810 | +0.43(+6.17%) |