Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.819 | 7.838 | 7.676 | 7.715 | 0 | -0.11(-1.38%) |
Jun 29, 2009 | 7.900 | 7.973 | 7.787 | 7.822 | 0 | -0.07(-0.89%) |
Jun 26, 2009 | 7.893 | 7.893 | 7.893 | 0 | -0.12(-1.56%) | |
Jun 25, 2009 | 8.018 | 8.018 | 8.018 | 0 | -0.04(-0.48%) | |
Jun 24, 2009 | 8.175 | 8.206 | 8.015 | 8.056 | 0 | -0.14(-1.70%) |
Jun 23, 2009 | 8.206 | 8.280 | 8.149 | 8.195 | 0 | -0.02(-0.18%) |
Jun 22, 2009 | 8.104 | 8.216 | 8.087 | 8.210 | 0 | +0.09(+1.10%) |
Jun 19, 2009 | 8.165 | 8.165 | 8.065 | 8.121 | 0 | -0.04(-0.53%) |
Jun 18, 2009 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | +0.11(+1.37%) |
Jun 17, 2009 | 8.055 | 8.055 | 8.055 | 8.055 | 0 | -0.02(-0.26%) |
Jun 16, 2009 | 8.075 | 8.075 | 8.075 | 8.075 | 0 | -0.02(-0.30%) |
Jun 15, 2009 | 8.100 | 8.110 | 8.100 | 8.100 | 0 | +0.08(+1.03%) |
Jun 12, 2009 | 8.018 | 8.018 | 8.018 | 0 | +0.07(+0.92%) | |
Jun 11, 2009 | 7.942 | 7.950 | 7.942 | 7.944 | 0 | -0.14(-1.72%) |
Jun 10, 2009 | 8.084 | 8.084 | 8.084 | 8.084 | 0 | -0.01(-0.08%) |
Jun 09, 2009 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.07(-0.89%) |
Jun 08, 2009 | 8.162 | 8.162 | 8.152 | 8.162 | 0 | +0.11(+1.35%) |
Jun 05, 2009 | 7.998 | 8.126 | 7.911 | 8.053 | 0 | +0.06(+0.71%) |
Jun 04, 2009 | 7.998 | 8.014 | 7.980 | 7.997 | 0 | -0.09(-1.13%) |
Jun 03, 2009 | 8.084 | 8.103 | 8.068 | 8.088 | 0 | +0.11(+1.34%) |
Jun 02, 2009 | 7.981 | 8.046 | 7.953 | 7.981 | 0 | -0.03(-0.36%) |
Jun 01, 2009 | 8.009 | 8.009 | 8.009 | 0 | +0.07(+0.84%) | |
May 29, 2009 | 7.942 | 7.942 | 7.942 | 0 | -0.09(-1.10%) | |
May 28, 2009 | 8.027 | 8.066 | 8.012 | 8.030 | 0 | -0.13(-1.57%) |
May 27, 2009 | 8.165 | 8.185 | 8.143 | 8.159 | 0 | -0.12(-1.47%) |
May 26, 2009 | 8.280 | 8.296 | 8.260 | 8.280 | 0 | +0.03(+0.30%) |
May 25, 2009 | 8.248 | 8.272 | 8.233 | 8.255 | 0 | -0.03(-0.35%) |
May 23, 2009 | 8.284 | 8.284 | 8.284 | 0 | +0.06(+0.68%) | |
May 22, 2009 | 8.342 | 8.396 | 8.193 | 8.229 | 0 | -0.10(-1.22%) |
May 21, 2009 | 8.342 | 8.361 | 8.300 | 8.331 | 0 | -0.03(-0.31%) |
May 20, 2009 | 8.377 | 8.398 | 8.341 | 8.357 | 0 | -0.09(-1.03%) |
May 19, 2009 | 8.435 | 8.459 | 8.420 | 8.444 | 0 | -0.08(-0.96%) |
May 18, 2009 | 8.521 | 8.543 | 8.506 | 8.525 | 0 | -0.14(-1.62%) |
May 15, 2009 | 8.665 | 8.665 | 8.665 | 0 | +0.12(+1.45%) | |
May 14, 2009 | 8.541 | 8.557 | 8.526 | 8.541 | 0 | +0.02(+0.28%) |
May 13, 2009 | 8.515 | 8.533 | 8.492 | 8.518 | 0 | +0.07(+0.88%) |
May 12, 2009 | 8.444 | 8.459 | 8.428 | 8.444 | 0 | -0.03(-0.38%) |
May 11, 2009 | 8.485 | 8.501 | 8.402 | 8.476 | 0 | +0.21(+2.48%) |
May 08, 2009 | 8.271 | 8.271 | 8.271 | 0 | -0.13(-1.61%) | |
May 07, 2009 | 8.319 | 8.458 | 8.274 | 8.405 | 0 | +0.09(+1.03%) |
May 06, 2009 | 8.319 | 8.335 | 8.304 | 8.319 | 0 | -0.09(-1.03%) |
May 05, 2009 | 8.405 | 8.431 | 8.390 | 8.406 | 0 | +0.09(+1.05%) |
May 04, 2009 | 8.335 | 8.340 | 8.315 | 8.319 | 0 | -0.10(-1.22%) |
May 01, 2009 | 8.423 | 8.423 | 8.423 | 0 | -0.03(-0.35%) | |
Apr 30, 2009 | 8.453 | 8.453 | 8.453 | 0 | -0.06(-0.73%) | |
Apr 29, 2009 | 8.515 | 8.535 | 8.500 | 8.515 | 0 | -0.13(-1.50%) |
Apr 28, 2009 | 8.682 | 8.705 | 8.630 | 8.645 | 0 | -0.15(-1.68%) |
Apr 27, 2009 | 8.775 | 8.940 | 8.702 | 8.793 | 0 | +0.07(+0.77%) |
Apr 24, 2009 | 8.915 | 8.979 | 8.690 | 8.725 | 0 | -0.18(-2.06%) |
Apr 23, 2009 | 8.906 | 9.012 | 8.850 | 8.909 | 0 | +0.01(+0.06%) |
Apr 22, 2009 | 8.906 | 8.921 | 8.888 | 8.903 | 0 | -0.09(-0.97%) |
Apr 21, 2009 | 8.982 | 9.006 | 8.966 | 8.991 | 0 | -0.10(-1.06%) |
Apr 20, 2009 | 9.084 | 9.102 | 9.068 | 9.086 | 0 | +0.14(+1.58%) |
Apr 17, 2009 | 8.937 | 9.011 | 8.840 | 8.945 | 0 | +0.01(+0.06%) |
Apr 16, 2009 | 8.937 | 8.956 | 8.921 | 8.940 | 0 | -0.13(-1.40%) |
Apr 15, 2009 | 9.062 | 9.098 | 9.031 | 9.066 | 0 | -0.04(-0.40%) |
Apr 14, 2009 | 9.102 | 9.102 | 9.102 | 0 | +0.09(+1.01%) | |
Apr 13, 2009 | 9.085 | 9.090 | 8.945 | 9.011 | 0 | -0.03(-0.36%) |
Apr 10, 2009 | 9.044 | 9.044 | 9.044 | 0 | -0.05(-0.55%) | |
Apr 09, 2009 | 9.097 | 9.113 | 9.079 | 9.095 | 0 | -0.06(-0.67%) |
Apr 08, 2009 | 9.159 | 9.175 | 9.140 | 9.155 | 0 | -0.02(-0.22%) |
Apr 07, 2009 | 9.091 | 9.238 | 9.075 | 9.175 | 0 | +0.10(+1.14%) |
Apr 06, 2009 | 9.060 | 9.151 | 8.953 | 9.072 | 0 | +0.03(+0.32%) |
Apr 03, 2009 | 9.076 | 9.245 | 9.007 | 9.043 | 0 | -0.02(-0.26%) |
Apr 02, 2009 | 9.380 | 9.399 | 9.016 | 9.068 | 0 | -0.29(-3.13%) |