Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.380 | 8.700 | 8.000 | 8.620 | 716,006 | +0.22(+2.62%) |
Jun 29, 2009 | 8.610 | 8.830 | 8.320 | 8.400 | 425,312 | -0.25(-2.89%) |
Jun 26, 2009 | 8.240 | 8.650 | 7.980 | 8.650 | 1,118,586 | +0.45(+5.49%) |
Jun 25, 2009 | 7.840 | 8.230 | 7.420 | 8.200 | 498,355 | +0.71(+9.48%) |
Jun 24, 2009 | 7.600 | 7.690 | 7.400 | 7.490 | 286,947 | -0.02(-0.27%) |
Jun 23, 2009 | 7.500 | 7.590 | 7.380 | 7.510 | 217,739 | +0.05(+0.67%) |
Jun 22, 2009 | 7.480 | 7.540 | 7.200 | 7.460 | 424,176 | -0.11(-1.45%) |
Jun 19, 2009 | 7.200 | 7.590 | 7.120 | 7.570 | 812,051 | +0.47(+6.62%) |
Jun 18, 2009 | 7.040 | 7.140 | 6.970 | 7.100 | 1,499,037 | -0.72(-9.21%) |
Jun 17, 2009 | 7.500 | 7.990 | 7.380 | 7.820 | 286,180 | +0.27(+3.58%) |
Jun 16, 2009 | 7.940 | 7.960 | 7.550 | 7.550 | 478,918 | -0.34(-4.31%) |
Jun 15, 2009 | 8.260 | 8.290 | 7.630 | 7.890 | 724,669 | -0.38(-4.59%) |
Jun 12, 2009 | 8.250 | 8.290 | 8.050 | 8.270 | 374,765 | +0.02(+0.24%) |
Jun 11, 2009 | 8.100 | 8.380 | 8.100 | 8.250 | 443,477 | +0.11(+1.35%) |
Jun 10, 2009 | 8.100 | 8.180 | 7.800 | 8.140 | 463,994 | +0.03(+0.37%) |
Jun 09, 2009 | 8.150 | 8.210 | 8.060 | 8.110 | 220,989 | -0.04(-0.49%) |
Jun 08, 2009 | 8.180 | 8.460 | 7.960 | 8.150 | 344,324 | -0.24(-2.86%) |
Jun 05, 2009 | 8.380 | 8.480 | 8.130 | 8.390 | 502,818 | -0.01(-0.12%) |
Jun 04, 2009 | 8.400 | 8.490 | 8.284 | 8.400 | 406,857 | +0.00(+0.00%) |
Jun 03, 2009 | 8.060 | 8.450 | 8.020 | 8.400 | 611,717 | +0.29(+3.58%) |
Jun 02, 2009 | 8.030 | 8.490 | 7.950 | 8.110 | 1,150,587 | +0.06(+0.75%) |
Jun 01, 2009 | 8.400 | 8.500 | 7.900 | 8.050 | 755,132 | -0.24(-2.90%) |
May 29, 2009 | 7.590 | 8.290 | 7.410 | 8.290 | 1,189,237 | +0.70(+9.22%) |
May 28, 2009 | 7.650 | 7.800 | 7.300 | 7.590 | 310,266 | -0.06(-0.78%) |
May 27, 2009 | 7.780 | 7.870 | 7.610 | 7.650 | 288,300 | -0.15(-1.92%) |
May 26, 2009 | 7.510 | 7.800 | 7.350 | 7.800 | 365,466 | +0.30(+4.00%) |
May 22, 2009 | 7.520 | 7.880 | 7.390 | 7.500 | 290,004 | +0.01(+0.13%) |
May 21, 2009 | 7.540 | 7.665 | 7.240 | 7.490 | 312,800 | -0.03(-0.40%) |
May 20, 2009 | 7.200 | 7.750 | 7.200 | 7.520 | 361,186 | +0.17(+2.31%) |
May 19, 2009 | 7.380 | 7.440 | 7.100 | 7.350 | 168,849 | -0.03(-0.41%) |
May 18, 2009 | 7.160 | 7.420 | 7.120 | 7.380 | 177,145 | +0.34(+4.83%) |
May 15, 2009 | 7.350 | 7.490 | 6.800 | 7.040 | 510,266 | -0.42(-5.63%) |
May 14, 2009 | 7.190 | 7.550 | 6.970 | 7.460 | 377,942 | +0.33(+4.63%) |
May 13, 2009 | 7.380 | 7.500 | 7.110 | 7.130 | 273,203 | -0.28(-3.78%) |
May 12, 2009 | 6.860 | 7.470 | 6.850 | 7.410 | 457,376 | +0.55(+8.02%) |
May 11, 2009 | 6.610 | 6.920 | 6.560 | 6.860 | 242,955 | +0.11(+1.63%) |
May 08, 2009 | 6.650 | 6.780 | 6.490 | 6.750 | 235,198 | +0.18(+2.74%) |
May 07, 2009 | 6.860 | 6.970 | 6.520 | 6.570 | 260,453 | -0.21(-3.10%) |
May 06, 2009 | 7.040 | 7.100 | 6.590 | 6.780 | 418,638 | -0.25(-3.56%) |
May 05, 2009 | 7.050 | 7.120 | 6.810 | 7.030 | 312,930 | -0.09(-1.26%) |
May 04, 2009 | 6.960 | 7.230 | 6.760 | 7.120 | 252,011 | +0.41(+6.11%) |
May 01, 2009 | 6.950 | 7.010 | 6.560 | 6.710 | 287,853 | -0.24(-3.45%) |
Apr 30, 2009 | 7.050 | 7.140 | 6.900 | 6.950 | 265,234 | -0.05(-0.71%) |
Apr 29, 2009 | 7.220 | 7.220 | 6.880 | 7.000 | 435,906 | -0.17(-2.37%) |
Apr 28, 2009 | 6.970 | 7.300 | 6.950 | 7.170 | 192,741 | +0.09(+1.27%) |
Apr 27, 2009 | 7.120 | 7.380 | 6.990 | 7.080 | 396,896 | -0.31(-4.19%) |
Apr 24, 2009 | 7.120 | 7.430 | 7.080 | 7.390 | 225,201 | +0.38(+5.42%) |
Apr 23, 2009 | 7.320 | 7.360 | 7.000 | 7.010 | 185,016 | -0.32(-4.37%) |
Apr 22, 2009 | 7.150 | 7.600 | 7.120 | 7.330 | 288,023 | +0.15(+2.09%) |
Apr 21, 2009 | 7.480 | 7.550 | 6.880 | 7.180 | 625,247 | -0.28(-3.75%) |
Apr 20, 2009 | 7.730 | 7.870 | 7.400 | 7.460 | 338,787 | -0.34(-4.36%) |
Apr 17, 2009 | 7.510 | 8.000 | 7.477 | 7.800 | 450,238 | +0.31(+4.14%) |
Apr 16, 2009 | 7.510 | 7.730 | 7.280 | 7.490 | 327,267 | +0.00(+0.00%) |
Apr 15, 2009 | 7.650 | 7.777 | 7.260 | 7.490 | 350,046 | -0.20(-2.60%) |
Apr 14, 2009 | 7.920 | 8.040 | 7.650 | 7.690 | 344,697 | -0.21(-2.66%) |
Apr 13, 2009 | 7.750 | 7.960 | 7.750 | 7.900 | 257,951 | +0.08(+1.02%) |
Apr 09, 2009 | 7.790 | 7.920 | 7.610 | 7.820 | 441,288 | +0.17(+2.22%) |
Apr 08, 2009 | 7.630 | 7.850 | 7.540 | 7.650 | 306,069 | +0.03(+0.39%) |
Apr 07, 2009 | 7.430 | 7.850 | 7.300 | 7.620 | 364,623 | +0.04(+0.53%) |
Apr 06, 2009 | 7.480 | 7.740 | 7.450 | 7.580 | 542,588 | +0.00(+0.00%) |
Apr 03, 2009 | 7.460 | 7.590 | 7.290 | 7.580 | 239,519 | +0.12(+1.61%) |
Apr 02, 2009 | 7.210 | 7.490 | 7.100 | 7.460 | 457,465 | +0.36(+5.07%) |