Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.469 | 7.615 | 7.398 | 7.490 | 188,235 | +0.04(+0.58%) |
Jun 29, 2009 | 7.436 | 7.518 | 7.230 | 7.447 | 265,701 | +0.02(+0.22%) |
Jun 26, 2009 | 7.240 | 7.480 | 7.104 | 7.431 | 801,154 | +0.16(+2.24%) |
Jun 25, 2009 | 7.018 | 7.268 | 7.012 | 7.268 | 176,255 | +0.05(+0.75%) |
Jun 24, 2009 | 7.061 | 7.382 | 7.061 | 7.213 | 248,205 | +0.23(+3.27%) |
Jun 23, 2009 | 7.485 | 7.539 | 6.958 | 6.985 | 293,469 | -0.46(-6.14%) |
Jun 22, 2009 | 7.610 | 7.681 | 7.393 | 7.442 | 246,082 | -0.22(-2.84%) |
Jun 19, 2009 | 7.735 | 7.773 | 7.583 | 7.659 | 419,343 | +0.00(+0.00%) |
Jun 18, 2009 | 7.643 | 7.768 | 7.501 | 7.659 | 181,329 | +0.02(+0.28%) |
Jun 17, 2009 | 7.708 | 7.827 | 7.599 | 7.637 | 187,391 | -0.04(-0.50%) |
Jun 16, 2009 | 7.751 | 7.860 | 7.507 | 7.675 | 286,134 | -0.04(-0.49%) |
Jun 15, 2009 | 7.882 | 7.882 | 7.632 | 7.713 | 281,148 | -0.22(-2.81%) |
Jun 12, 2009 | 7.637 | 7.952 | 7.626 | 7.936 | 157,217 | +0.26(+3.33%) |
Jun 11, 2009 | 7.925 | 8.001 | 7.637 | 7.681 | 230,285 | -0.31(-3.88%) |
Jun 10, 2009 | 8.061 | 8.099 | 7.735 | 7.991 | 590,573 | +0.00(+0.00%) |
Jun 09, 2009 | 8.181 | 8.208 | 7.974 | 7.991 | 208,941 | -0.16(-2.00%) |
Jun 08, 2009 | 8.045 | 8.306 | 7.996 | 8.154 | 235,477 | +0.09(+1.08%) |
Jun 05, 2009 | 8.192 | 8.289 | 7.963 | 8.067 | 237,296 | +0.08(+0.95%) |
Jun 04, 2009 | 7.936 | 8.148 | 7.659 | 7.991 | 274,073 | +0.09(+1.10%) |
Jun 03, 2009 | 7.974 | 7.974 | 7.784 | 7.904 | 262,662 | +0.01(+0.07%) |
Jun 02, 2009 | 7.789 | 8.078 | 7.773 | 7.898 | 291,416 | -0.01(-0.14%) |
Jun 01, 2009 | 7.724 | 8.154 | 7.610 | 7.909 | 339,531 | +0.23(+3.05%) |
May 29, 2009 | 7.692 | 7.838 | 7.507 | 7.675 | 415,864 | +0.09(+1.15%) |
May 28, 2009 | 7.588 | 7.784 | 7.480 | 7.588 | 208,959 | +0.03(+0.43%) |
May 27, 2009 | 7.991 | 8.045 | 7.490 | 7.556 | 248,880 | -0.53(-6.52%) |
May 26, 2009 | 7.077 | 8.208 | 7.066 | 8.083 | 433,715 | +0.83(+11.47%) |
May 22, 2009 | 7.442 | 7.664 | 7.115 | 7.251 | 224,643 | -0.15(-2.06%) |
May 21, 2009 | 7.539 | 7.670 | 7.284 | 7.403 | 313,310 | -0.21(-2.78%) |
May 20, 2009 | 7.719 | 7.882 | 7.561 | 7.615 | 371,823 | -0.07(-0.92%) |
May 19, 2009 | 7.974 | 8.029 | 7.686 | 7.686 | 299,050 | -0.29(-3.61%) |
May 18, 2009 | 7.871 | 8.110 | 7.637 | 7.974 | 164,007 | +0.29(+3.82%) |
May 15, 2009 | 7.692 | 7.909 | 7.583 | 7.681 | 260,763 | -0.07(-0.84%) |
May 14, 2009 | 7.186 | 8.023 | 7.186 | 7.746 | 361,953 | +0.63(+8.86%) |
May 13, 2009 | 7.664 | 7.664 | 7.066 | 7.115 | 486,848 | -0.70(-8.97%) |
May 12, 2009 | 7.784 | 8.061 | 7.528 | 7.817 | 218,884 | +0.11(+1.41%) |
May 11, 2009 | 8.143 | 8.289 | 7.556 | 7.708 | 293,268 | -0.50(-6.09%) |
May 08, 2009 | 7.773 | 8.366 | 7.518 | 8.208 | 268,935 | +0.68(+9.10%) |
May 07, 2009 | 8.039 | 8.148 | 7.507 | 7.523 | 254,030 | -0.43(-5.46%) |
May 06, 2009 | 8.105 | 8.333 | 7.779 | 7.958 | 293,182 | +0.03(+0.41%) |
May 05, 2009 | 8.355 | 8.382 | 7.762 | 7.925 | 347,820 | -0.50(-5.94%) |
May 04, 2009 | 8.088 | 8.436 | 8.061 | 8.425 | 392,278 | +0.46(+5.73%) |
May 01, 2009 | 7.898 | 8.257 | 7.811 | 7.969 | 483,189 | +0.01(+0.07%) |
Apr 30, 2009 | 8.692 | 8.741 | 7.746 | 7.963 | 474,810 | -0.73(-8.44%) |
Apr 29, 2009 | 7.947 | 8.855 | 7.904 | 8.697 | 432,563 | +0.76(+9.59%) |
Apr 28, 2009 | 7.860 | 8.436 | 7.610 | 7.936 | 383,387 | +0.01(+0.07%) |
Apr 27, 2009 | 7.914 | 8.224 | 7.746 | 7.931 | 455,837 | -0.07(-0.82%) |
Apr 24, 2009 | 8.018 | 8.262 | 7.882 | 7.996 | 439,206 | +0.15(+1.94%) |
Apr 23, 2009 | 7.909 | 8.034 | 7.572 | 7.844 | 257,153 | -0.03(-0.41%) |
Apr 22, 2009 | 7.572 | 8.175 | 7.436 | 7.876 | 599,420 | +0.16(+2.04%) |
Apr 21, 2009 | 6.871 | 7.746 | 6.871 | 7.719 | 570,403 | +0.80(+11.55%) |
Apr 20, 2009 | 7.246 | 7.278 | 6.762 | 6.920 | 515,179 | -0.59(-7.89%) |
Apr 17, 2009 | 7.567 | 7.795 | 7.442 | 7.512 | 226,245 | +0.01(+0.07%) |
Apr 16, 2009 | 7.420 | 7.768 | 7.235 | 7.507 | 222,025 | +0.11(+1.54%) |
Apr 15, 2009 | 6.931 | 7.469 | 6.860 | 7.393 | 340,513 | +0.45(+6.42%) |
Apr 14, 2009 | 7.240 | 7.474 | 6.816 | 6.947 | 288,143 | -0.51(-6.78%) |
Apr 13, 2009 | 7.300 | 7.518 | 7.066 | 7.452 | 421,233 | +0.08(+1.03%) |
Apr 09, 2009 | 6.958 | 7.431 | 6.767 | 7.376 | 389,925 | +0.51(+7.44%) |
Apr 08, 2009 | 7.230 | 7.364 | 6.621 | 6.865 | 291,515 | -0.56(-7.54%) |
Apr 07, 2009 | 7.501 | 7.790 | 7.349 | 7.425 | 426,514 | -0.10(-1.30%) |
Apr 06, 2009 | 7.414 | 7.648 | 7.197 | 7.523 | 510,400 | +0.12(+1.62%) |
Apr 03, 2009 | 7.306 | 7.713 | 7.170 | 7.403 | 775,420 | +0.11(+1.57%) |
Apr 02, 2009 | 7.050 | 7.414 | 6.876 | 7.289 | 403,338 | +0.58(+8.67%) |