Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.000 | 8.070 | 7.850 | 7.960 | 363,306 | -0.04(-0.50%) |
Jun 29, 2009 | 8.210 | 8.350 | 7.930 | 8.000 | 300,406 | -0.20(-2.44%) |
Jun 26, 2009 | 7.790 | 8.260 | 7.660 | 8.200 | 766,054 | +0.32(+4.06%) |
Jun 25, 2009 | 7.770 | 8.020 | 7.650 | 7.880 | 405,291 | +0.19(+2.47%) |
Jun 24, 2009 | 7.510 | 7.760 | 7.470 | 7.690 | 215,551 | +0.28(+3.78%) |
Jun 23, 2009 | 7.630 | 7.790 | 7.390 | 7.410 | 129,029 | -0.15(-1.98%) |
Jun 22, 2009 | 7.710 | 7.760 | 7.520 | 7.560 | 328,015 | -0.21(-2.70%) |
Jun 19, 2009 | 7.820 | 8.000 | 7.730 | 7.770 | 381,957 | +0.11(+1.44%) |
Jun 18, 2009 | 7.780 | 7.820 | 7.510 | 7.660 | 579,383 | -0.16(-2.05%) |
Jun 17, 2009 | 7.900 | 7.980 | 7.730 | 7.820 | 87,232 | -0.05(-0.64%) |
Jun 16, 2009 | 8.290 | 8.300 | 7.830 | 7.870 | 227,261 | -0.32(-3.91%) |
Jun 15, 2009 | 8.900 | 8.960 | 8.190 | 8.190 | 225,331 | -0.91(-10.00%) |
Jun 12, 2009 | 9.150 | 9.180 | 8.830 | 9.100 | 67,024 | -0.11(-1.19%) |
Jun 11, 2009 | 8.920 | 9.350 | 8.770 | 9.210 | 116,029 | +0.33(+3.72%) |
Jun 10, 2009 | 9.100 | 9.160 | 8.470 | 8.880 | 237,308 | -0.11(-1.22%) |
Jun 09, 2009 | 9.260 | 9.320 | 8.940 | 8.990 | 207,182 | -0.24(-2.60%) |
Jun 08, 2009 | 9.480 | 9.514 | 9.060 | 9.230 | 177,408 | -0.33(-3.45%) |
Jun 05, 2009 | 9.580 | 9.760 | 9.380 | 9.560 | 280,477 | +0.04(+0.42%) |
Jun 04, 2009 | 8.980 | 9.540 | 8.840 | 9.520 | 307,396 | +0.57(+6.37%) |
Jun 03, 2009 | 8.830 | 9.037 | 8.710 | 8.950 | 191,146 | +0.01(+0.11%) |
Jun 02, 2009 | 8.850 | 9.030 | 8.670 | 8.940 | 164,991 | +0.01(+0.11%) |
Jun 01, 2009 | 9.000 | 9.310 | 8.820 | 8.930 | 394,563 | +0.03(+0.34%) |
May 29, 2009 | 8.260 | 9.010 | 8.140 | 8.900 | 293,060 | +0.64(+7.75%) |
May 28, 2009 | 8.100 | 8.340 | 7.900 | 8.260 | 215,603 | +0.24(+2.99%) |
May 27, 2009 | 7.640 | 8.430 | 7.640 | 8.020 | 257,545 | +0.35(+4.56%) |
May 26, 2009 | 7.110 | 7.730 | 7.050 | 7.670 | 177,711 | +0.50(+6.97%) |
May 22, 2009 | 7.500 | 7.540 | 7.140 | 7.170 | 105,289 | -0.30(-4.02%) |
May 21, 2009 | 7.580 | 7.660 | 7.220 | 7.470 | 157,982 | -0.20(-2.61%) |
May 20, 2009 | 7.750 | 8.070 | 7.670 | 7.670 | 155,619 | -0.03(-0.39%) |
May 19, 2009 | 7.550 | 7.780 | 7.400 | 7.700 | 220,449 | +0.06(+0.79%) |
May 18, 2009 | 7.480 | 7.710 | 7.340 | 7.640 | 115,712 | +0.29(+3.95%) |
May 15, 2009 | 7.290 | 7.390 | 7.000 | 7.350 | 195,812 | +0.11(+1.52%) |
May 14, 2009 | 7.090 | 7.490 | 7.000 | 7.240 | 220,515 | +0.17(+2.40%) |
May 13, 2009 | 7.780 | 7.780 | 7.020 | 7.070 | 265,340 | -0.83(-10.51%) |
May 12, 2009 | 8.000 | 8.130 | 7.600 | 7.900 | 240,501 | -0.09(-1.13%) |
May 11, 2009 | 8.160 | 8.340 | 7.890 | 7.990 | 203,849 | -0.40(-4.77%) |
May 08, 2009 | 8.000 | 8.400 | 7.960 | 8.390 | 273,362 | +0.54(+6.88%) |
May 07, 2009 | 8.300 | 8.300 | 7.750 | 7.850 | 270,485 | -0.31(-3.80%) |
May 06, 2009 | 8.310 | 8.450 | 8.000 | 8.160 | 309,246 | -0.08(-0.97%) |
May 05, 2009 | 8.780 | 8.780 | 8.090 | 8.240 | 346,762 | -0.61(-6.89%) |
May 04, 2009 | 8.360 | 8.880 | 8.360 | 8.850 | 422,570 | +0.60(+7.27%) |
May 01, 2009 | 8.110 | 8.640 | 7.760 | 8.250 | 552,295 | +0.83(+11.19%) |
Apr 30, 2009 | 7.890 | 8.180 | 7.400 | 7.420 | 337,695 | -0.44(-5.60%) |
Apr 29, 2009 | 7.500 | 7.990 | 7.320 | 7.860 | 181,117 | +0.46(+6.22%) |
Apr 28, 2009 | 7.060 | 7.550 | 6.990 | 7.400 | 1,026,316 | +0.28(+3.93%) |
Apr 27, 2009 | 7.360 | 7.360 | 6.943 | 7.120 | 297,593 | -0.29(-3.91%) |
Apr 24, 2009 | 7.150 | 7.550 | 7.020 | 7.410 | 225,438 | +0.36(+5.11%) |
Apr 23, 2009 | 7.100 | 7.250 | 6.860 | 7.050 | 491,375 | -0.02(-0.28%) |
Apr 22, 2009 | 6.870 | 7.270 | 6.750 | 7.070 | 185,039 | +0.10(+1.43%) |
Apr 21, 2009 | 6.650 | 7.080 | 6.610 | 6.970 | 314,739 | +0.31(+4.65%) |
Apr 20, 2009 | 6.700 | 6.920 | 6.570 | 6.660 | 486,697 | -0.26(-3.76%) |
Apr 17, 2009 | 6.880 | 6.970 | 6.660 | 6.920 | 351,680 | +0.07(+1.02%) |
Apr 16, 2009 | 6.540 | 6.920 | 6.500 | 6.850 | 290,357 | +0.40(+6.20%) |
Apr 15, 2009 | 6.210 | 6.450 | 6.030 | 6.450 | 404,767 | +0.21(+3.37%) |
Apr 14, 2009 | 6.730 | 6.804 | 6.210 | 6.240 | 278,397 | -0.59(-8.64%) |
Apr 13, 2009 | 6.920 | 6.920 | 6.670 | 6.830 | 201,970 | -0.18(-2.57%) |
Apr 09, 2009 | 6.260 | 7.020 | 6.200 | 7.010 | 621,809 | +0.91(+14.92%) |
Apr 08, 2009 | 6.100 | 6.120 | 5.730 | 6.100 | 195,579 | +0.06(+0.99%) |
Apr 07, 2009 | 6.110 | 6.180 | 6.010 | 6.040 | 481,663 | -0.15(-2.42%) |
Apr 06, 2009 | 6.350 | 6.400 | 6.080 | 6.190 | 439,567 | -0.36(-5.50%) |
Apr 03, 2009 | 6.510 | 6.650 | 6.340 | 6.550 | 365,305 | +0.04(+0.61%) |
Apr 02, 2009 | 6.180 | 6.580 | 6.180 | 6.510 | 324,956 | +0.48(+7.96%) |