Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.307 | 8.374 | 8.285 | 8.285 | 9,570 | -0.15(-1.75%) |
Jun 29, 2009 | 8.359 | 8.435 | 8.336 | 8.433 | 4,866 | +0.11(+1.33%) |
Jun 26, 2009 | 8.322 | 8.322 | 8.322 | 8.322 | 324 | -0.04(-0.52%) |
Jun 25, 2009 | 8.612 | 8.615 | 8.365 | 8.365 | 13,788 | +0.00(+0.02%) |
Jun 24, 2009 | 8.325 | 8.639 | 8.325 | 8.364 | 6,852 | +0.03(+0.41%) |
Jun 23, 2009 | 8.325 | 8.538 | 8.322 | 8.330 | 12,328 | -0.04(-0.46%) |
Jun 22, 2009 | 8.368 | 8.383 | 8.368 | 8.368 | 2,919 | +0.01(+0.11%) |
Jun 19, 2009 | 8.476 | 8.497 | 8.359 | 8.359 | 6,641 | -0.12(-1.38%) |
Jun 18, 2009 | 8.439 | 8.538 | 8.322 | 8.476 | 17,519 | -0.01(-0.14%) |
Jun 17, 2009 | 8.538 | 8.538 | 8.488 | 8.488 | 5,139 | -0.03(-0.41%) |
Jun 16, 2009 | 8.384 | 8.544 | 8.368 | 8.522 | 9,100 | +0.03(+0.36%) |
Jun 15, 2009 | 8.522 | 8.538 | 8.399 | 8.492 | 19,706 | -0.06(-0.72%) |
Jun 12, 2009 | 8.624 | 8.691 | 8.421 | 8.553 | 9,882 | -0.07(-0.82%) |
Jun 11, 2009 | 8.630 | 8.646 | 8.600 | 8.624 | 10,381 | +0.13(+1.56%) |
Jun 10, 2009 | 8.507 | 8.610 | 8.331 | 8.492 | 4,866 | +0.12(+1.44%) |
Jun 09, 2009 | 8.522 | 8.749 | 8.350 | 8.371 | 18,629 | -0.14(-1.59%) |
Jun 08, 2009 | 8.741 | 8.741 | 8.476 | 8.507 | 13,756 | -0.35(-4.00%) |
Jun 05, 2009 | 8.923 | 8.923 | 8.726 | 8.862 | 11,640 | -0.06(-0.69%) |
Jun 04, 2009 | 8.723 | 8.923 | 8.630 | 8.923 | 12,896 | +0.20(+2.30%) |
Jun 03, 2009 | 8.630 | 8.754 | 8.476 | 8.723 | 10,317 | -0.04(-0.42%) |
Jun 02, 2009 | 8.821 | 8.821 | 8.572 | 8.760 | 3,244 | -0.10(-1.15%) |
Jun 01, 2009 | 8.821 | 8.862 | 8.322 | 8.861 | 17,681 | +0.42(+4.93%) |
May 29, 2009 | 8.137 | 8.461 | 8.109 | 8.445 | 17,600 | +0.31(+3.79%) |
May 28, 2009 | 8.017 | 8.137 | 8.017 | 8.137 | 6,488 | +0.06(+0.76%) |
May 27, 2009 | 8.445 | 8.445 | 8.020 | 8.076 | 13,421 | -0.39(-4.64%) |
May 22, 2009 | 8.470 | 8.469 | 8.469 | 8.469 | 13,626 | +0.04(+0.46%) |
May 21, 2009 | 8.544 | 8.661 | 8.350 | 8.430 | 82,312 | -0.02(-0.25%) |
May 20, 2009 | 8.578 | 8.578 | 8.368 | 8.452 | 28,394 | -0.23(-2.70%) |
May 19, 2009 | 8.590 | 8.766 | 8.368 | 8.686 | 36,346 | -0.02(-0.24%) |
May 18, 2009 | 8.467 | 8.707 | 8.402 | 8.707 | 9,775 | +0.07(+0.86%) |
May 15, 2009 | 8.966 | 9.070 | 8.633 | 8.633 | 41,547 | -0.55(-5.94%) |
May 14, 2009 | 8.815 | 9.179 | 8.815 | 9.179 | 8,110 | +0.36(+4.13%) |
May 13, 2009 | 8.791 | 9.247 | 8.791 | 8.815 | 8,759 | -0.55(-5.92%) |
May 12, 2009 | 9.093 | 9.555 | 9.093 | 9.370 | 6,650 | +0.35(+3.93%) |
May 11, 2009 | 9.401 | 9.407 | 9.016 | 9.016 | 8,435 | -0.66(-6.85%) |
May 08, 2009 | 9.247 | 9.678 | 9.204 | 9.678 | 10,735 | +0.59(+6.55%) |
May 07, 2009 | 8.707 | 9.293 | 8.677 | 9.083 | 7,786 | +0.41(+4.73%) |
May 06, 2009 | 8.507 | 8.674 | 8.507 | 8.674 | 8,597 | +0.12(+1.44%) |
May 05, 2009 | 8.375 | 8.584 | 8.375 | 8.550 | 10,709 | -0.08(-0.93%) |
May 04, 2009 | 8.630 | 8.630 | 8.533 | 8.630 | 28,543 | +0.22(+2.56%) |
May 01, 2009 | 8.544 | 8.707 | 8.399 | 8.415 | 9,337 | -0.03(-0.38%) |
Apr 30, 2009 | 8.544 | 8.642 | 8.410 | 8.447 | 4,337 | -0.11(-1.24%) |
Apr 29, 2009 | 8.445 | 8.646 | 8.445 | 8.553 | 1,622 | +0.09(+1.06%) |
Apr 28, 2009 | 8.140 | 8.689 | 8.140 | 8.464 | 14,729 | -0.09(-1.04%) |
Apr 27, 2009 | 8.331 | 8.553 | 8.328 | 8.553 | 8,149 | +0.20(+2.43%) |
Apr 24, 2009 | 8.618 | 8.618 | 8.350 | 8.350 | 3,406 | +0.03(+0.34%) |
Apr 23, 2009 | 8.347 | 8.356 | 8.322 | 8.322 | 6,034 | -0.02(-0.19%) |
Apr 22, 2009 | 8.328 | 8.584 | 8.322 | 8.338 | 11,777 | +0.01(+0.15%) |
Apr 21, 2009 | 8.507 | 8.908 | 8.322 | 8.325 | 13,204 | -0.03(-0.33%) |
Apr 20, 2009 | 8.633 | 8.633 | 8.353 | 8.353 | 8,759 | -0.15(-1.81%) |
Apr 17, 2009 | 8.476 | 8.584 | 8.399 | 8.507 | 24,355 | -0.08(-0.90%) |
Apr 16, 2009 | 8.744 | 8.744 | 8.584 | 8.584 | 6,005 | +0.07(+0.87%) |
Apr 15, 2009 | 8.153 | 8.760 | 7.952 | 8.510 | 32,884 | +0.34(+4.19%) |
Apr 14, 2009 | 8.145 | 8.334 | 8.014 | 8.168 | 5,022 | -0.08(-0.97%) |
Apr 13, 2009 | 8.476 | 8.996 | 8.165 | 8.248 | 16,092 | -0.38(-4.43%) |
Apr 09, 2009 | 9.108 | 9.108 | 8.476 | 8.630 | 17,843 | -0.01(-0.07%) |
Apr 08, 2009 | 8.553 | 8.695 | 8.291 | 8.637 | 16,611 | +0.01(+0.07%) |
Apr 07, 2009 | 8.630 | 8.792 | 8.630 | 8.630 | 6,650 | -0.20(-2.27%) |
Apr 06, 2009 | 8.476 | 8.939 | 8.476 | 8.831 | 8,412 | +0.20(+2.32%) |
Apr 03, 2009 | 8.322 | 8.749 | 8.319 | 8.630 | 2,919 | +0.31(+3.70%) |
Apr 02, 2009 | 8.322 | 8.322 | 8.322 | 8.322 | 973 | +0.00(+0.00%) |