Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.488 | 8.508 | 8.189 | 8.222 | 320,681 | -0.27(-3.14%) |
Jun 29, 2009 | 8.484 | 8.585 | 8.262 | 8.488 | 217,479 | +0.07(+0.81%) |
Jun 26, 2009 | 8.201 | 8.419 | 8.201 | 8.419 | 577,368 | +0.19(+2.35%) |
Jun 25, 2009 | 8.016 | 8.246 | 7.976 | 8.226 | 386,625 | +0.31(+3.87%) |
Jun 24, 2009 | 7.798 | 8.089 | 7.770 | 7.919 | 335,130 | +0.12(+1.50%) |
Jun 23, 2009 | 7.927 | 7.943 | 7.718 | 7.802 | 360,213 | -0.00(-0.05%) |
Jun 22, 2009 | 8.153 | 8.214 | 7.802 | 7.806 | 354,752 | -0.44(-5.33%) |
Jun 19, 2009 | 8.234 | 8.290 | 8.149 | 8.246 | 491,958 | +0.12(+1.49%) |
Jun 18, 2009 | 8.064 | 8.210 | 7.988 | 8.125 | 401,503 | -0.03(-0.40%) |
Jun 17, 2009 | 8.081 | 8.234 | 7.980 | 8.157 | 388,870 | +0.01(+0.15%) |
Jun 16, 2009 | 8.379 | 8.456 | 8.097 | 8.145 | 260,734 | -0.23(-2.79%) |
Jun 15, 2009 | 8.645 | 8.645 | 8.214 | 8.379 | 329,599 | -0.49(-5.55%) |
Jun 12, 2009 | 8.798 | 8.891 | 8.706 | 8.871 | 300,191 | -0.03(-0.32%) |
Jun 11, 2009 | 8.790 | 9.101 | 8.770 | 8.899 | 356,972 | +0.08(+0.96%) |
Jun 10, 2009 | 8.903 | 8.911 | 8.532 | 8.814 | 416,562 | +0.02(+0.18%) |
Jun 09, 2009 | 8.464 | 8.915 | 8.423 | 8.798 | 838,327 | +0.33(+3.86%) |
Jun 08, 2009 | 8.399 | 8.568 | 8.339 | 8.472 | 358,164 | +0.02(+0.29%) |
Jun 05, 2009 | 8.681 | 8.770 | 8.371 | 8.447 | 700,594 | -0.12(-1.41%) |
Jun 04, 2009 | 8.492 | 8.589 | 8.339 | 8.568 | 537,337 | +0.10(+1.24%) |
Jun 03, 2009 | 8.383 | 8.472 | 8.222 | 8.464 | 438,704 | -0.03(-0.38%) |
Jun 02, 2009 | 8.500 | 8.617 | 8.379 | 8.496 | 851,437 | -0.02(-0.24%) |
Jun 01, 2009 | 8.383 | 8.641 | 8.282 | 8.516 | 717,138 | +0.27(+3.28%) |
May 29, 2009 | 8.206 | 8.314 | 8.141 | 8.246 | 482,347 | +0.08(+1.04%) |
May 28, 2009 | 8.181 | 8.286 | 7.927 | 8.161 | 403,594 | +0.00(+0.05%) |
May 27, 2009 | 8.246 | 8.371 | 8.139 | 8.157 | 558,242 | -0.12(-1.41%) |
May 26, 2009 | 8.201 | 8.335 | 8.101 | 8.274 | 631,653 | +0.08(+1.03%) |
May 22, 2009 | 8.169 | 8.375 | 8.121 | 8.189 | 351,940 | +0.00(+0.05%) |
May 21, 2009 | 8.387 | 8.387 | 8.081 | 8.185 | 355,121 | -0.40(-4.65%) |
May 20, 2009 | 8.625 | 8.935 | 8.532 | 8.585 | 590,043 | -0.01(-0.14%) |
May 19, 2009 | 8.576 | 8.758 | 8.504 | 8.597 | 303,861 | +0.00(+0.05%) |
May 18, 2009 | 8.125 | 8.597 | 7.790 | 8.593 | 510,593 | +0.50(+6.13%) |
May 15, 2009 | 8.085 | 8.347 | 8.016 | 8.097 | 513,075 | -0.01(-0.15%) |
May 14, 2009 | 8.109 | 8.201 | 7.907 | 8.109 | 823,207 | +0.06(+0.70%) |
May 13, 2009 | 8.258 | 8.331 | 8.004 | 8.052 | 978,559 | -0.38(-4.54%) |
May 12, 2009 | 8.484 | 8.528 | 8.326 | 8.435 | 610,509 | +0.03(+0.38%) |
May 11, 2009 | 8.161 | 8.564 | 8.109 | 8.403 | 606,526 | +0.11(+1.36%) |
May 08, 2009 | 8.270 | 8.290 | 8.121 | 8.290 | 754,981 | +0.22(+2.75%) |
May 07, 2009 | 8.306 | 8.331 | 8.044 | 8.068 | 673,087 | -0.02(-0.20%) |
May 06, 2009 | 8.286 | 8.318 | 7.847 | 8.085 | 766,089 | +0.02(+0.25%) |
May 05, 2009 | 8.137 | 8.649 | 7.875 | 8.064 | 1,769,942 | +0.18(+2.30%) |
May 04, 2009 | 7.593 | 7.907 | 7.516 | 7.883 | 805,102 | +0.39(+5.16%) |
May 01, 2009 | 7.500 | 7.613 | 7.371 | 7.496 | 864,112 | -0.04(-0.59%) |
Apr 30, 2009 | 7.593 | 7.935 | 7.492 | 7.540 | 577,963 | +0.08(+1.08%) |
Apr 29, 2009 | 6.919 | 7.504 | 6.851 | 7.460 | 651,444 | +0.63(+9.27%) |
Apr 28, 2009 | 6.855 | 7.056 | 6.778 | 6.827 | 612,346 | -0.10(-1.40%) |
Apr 27, 2009 | 7.242 | 7.254 | 6.859 | 6.923 | 562,760 | -0.44(-5.97%) |
Apr 24, 2009 | 6.960 | 7.456 | 6.852 | 7.363 | 669,154 | +0.52(+7.54%) |
Apr 23, 2009 | 6.734 | 6.992 | 6.714 | 6.847 | 619,900 | +0.12(+1.86%) |
Apr 22, 2009 | 6.661 | 6.988 | 6.649 | 6.722 | 460,208 | -0.02(-0.22%) |
Apr 21, 2009 | 6.653 | 6.814 | 6.484 | 6.737 | 669,791 | +0.01(+0.10%) |
Apr 20, 2009 | 7.157 | 7.246 | 6.730 | 6.730 | 427,323 | -0.54(-7.48%) |
Apr 17, 2009 | 7.028 | 7.347 | 6.952 | 7.274 | 476,795 | +0.27(+3.86%) |
Apr 16, 2009 | 6.814 | 7.101 | 6.689 | 7.004 | 936,411 | +0.24(+3.58%) |
Apr 15, 2009 | 6.726 | 6.891 | 6.706 | 6.762 | 597,942 | -0.04(-0.53%) |
Apr 14, 2009 | 6.831 | 7.016 | 6.734 | 6.798 | 596,157 | -0.16(-2.32%) |
Apr 13, 2009 | 7.081 | 7.149 | 6.931 | 6.960 | 519,246 | -0.28(-3.90%) |
Apr 09, 2009 | 6.855 | 7.258 | 6.786 | 7.242 | 499,475 | +0.56(+8.39%) |
Apr 08, 2009 | 6.528 | 6.730 | 6.528 | 6.681 | 314,994 | +0.16(+2.47%) |
Apr 07, 2009 | 6.685 | 6.730 | 6.488 | 6.520 | 334,954 | -0.29(-4.32%) |
Apr 06, 2009 | 6.827 | 6.895 | 6.677 | 6.814 | 595,212 | -0.09(-1.34%) |
Apr 03, 2009 | 6.617 | 6.919 | 6.544 | 6.907 | 791,591 | +0.29(+4.39%) |
Apr 02, 2009 | 6.246 | 6.685 | 6.246 | 6.617 | 975,392 | +0.55(+9.11%) |