Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.764 | 8.764 | 8.638 | 8.687 | 175,464 | -0.06(-0.74%) |
Jun 29, 2009 | 8.692 | 8.752 | 8.648 | 8.751 | 110,946 | +0.07(+0.86%) |
Jun 26, 2009 | 8.636 | 8.701 | 8.622 | 8.676 | 312,171 | -0.00(-0.03%) |
Jun 25, 2009 | 8.636 | 8.679 | 8.622 | 8.679 | 153,702 | +0.19(+2.27%) |
Jun 24, 2009 | 8.488 | 8.570 | 8.453 | 8.487 | 163,436 | +0.06(+0.70%) |
Jun 23, 2009 | 8.425 | 8.466 | 8.381 | 8.427 | 86,340 | +0.00(+0.00%) |
Jun 22, 2009 | 8.598 | 8.598 | 8.423 | 8.427 | 166,985 | -0.25(-2.83%) |
Jun 19, 2009 | 8.733 | 8.733 | 8.645 | 8.672 | 84,558 | -0.03(-0.36%) |
Jun 18, 2009 | 8.656 | 8.728 | 8.605 | 8.703 | 102,654 | +0.07(+0.81%) |
Jun 17, 2009 | 8.632 | 8.709 | 8.559 | 8.634 | 894,812 | -0.01(-0.12%) |
Jun 16, 2009 | 8.792 | 8.794 | 8.638 | 8.644 | 116,542 | -0.13(-1.46%) |
Jun 15, 2009 | 8.872 | 8.883 | 8.719 | 8.772 | 143,999 | -0.21(-2.29%) |
Jun 12, 2009 | 8.928 | 8.982 | 8.901 | 8.977 | 306,885 | +0.02(+0.20%) |
Jun 11, 2009 | 8.932 | 9.051 | 8.932 | 8.959 | 193,443 | +0.05(+0.58%) |
Jun 10, 2009 | 9.032 | 9.032 | 8.807 | 8.907 | 180,501 | -0.04(-0.49%) |
Jun 09, 2009 | 8.924 | 8.985 | 8.900 | 8.951 | 167,195 | +0.05(+0.59%) |
Jun 08, 2009 | 8.860 | 8.963 | 8.790 | 8.898 | 196,652 | -0.03(-0.36%) |
Jun 05, 2009 | 9.036 | 9.036 | 8.878 | 8.931 | 383,725 | -0.01(-0.10%) |
Jun 04, 2009 | 8.880 | 8.941 | 8.818 | 8.940 | 195,373 | +0.11(+1.27%) |
Jun 03, 2009 | 8.845 | 8.858 | 8.768 | 8.827 | 93,897 | -0.13(-1.48%) |
Jun 02, 2009 | 8.927 | 9.011 | 8.906 | 8.960 | 199,325 | +0.01(+0.16%) |
Jun 01, 2009 | 8.872 | 8.983 | 8.820 | 8.946 | 372,372 | +0.25(+2.83%) |
May 29, 2009 | 8.626 | 8.700 | 8.561 | 8.700 | 305,157 | +0.12(+1.44%) |
May 28, 2009 | 8.542 | 8.604 | 8.401 | 8.576 | 279,916 | +0.11(+1.34%) |
May 27, 2009 | 8.632 | 8.647 | 8.462 | 8.462 | 188,181 | -0.15(-1.71%) |
May 26, 2009 | 8.338 | 8.638 | 8.312 | 8.609 | 181,230 | +0.21(+2.49%) |
May 22, 2009 | 8.386 | 8.479 | 8.386 | 8.400 | 94,765 | +0.01(+0.06%) |
May 21, 2009 | 8.448 | 8.467 | 8.340 | 8.395 | 245,631 | -0.14(-1.66%) |
May 20, 2009 | 8.675 | 8.756 | 8.529 | 8.537 | 252,172 | -0.05(-0.59%) |
May 19, 2009 | 8.599 | 8.665 | 8.557 | 8.587 | 188,352 | -0.02(-0.18%) |
May 18, 2009 | 8.417 | 8.603 | 8.417 | 8.603 | 275,274 | +0.26(+3.17%) |
May 15, 2009 | 8.417 | 8.458 | 8.311 | 8.338 | 449,637 | -0.09(-1.04%) |
May 14, 2009 | 8.356 | 8.474 | 8.319 | 8.426 | 391,645 | +0.09(+1.08%) |
May 13, 2009 | 8.445 | 8.470 | 8.321 | 8.336 | 382,322 | -0.24(-2.75%) |
May 12, 2009 | 8.581 | 8.635 | 8.465 | 8.572 | 462,587 | -0.03(-0.30%) |
May 11, 2009 | 8.656 | 8.689 | 8.589 | 8.598 | 948,471 | -0.17(-1.88%) |
May 08, 2009 | 8.689 | 8.775 | 8.622 | 8.763 | 786,221 | +0.18(+2.12%) |
May 07, 2009 | 8.791 | 8.794 | 8.510 | 8.581 | 959,360 | -0.09(-1.04%) |
May 06, 2009 | 8.683 | 8.707 | 8.567 | 8.671 | 1,114,613 | +0.11(+1.33%) |
May 05, 2009 | 8.590 | 8.604 | 8.504 | 8.558 | 784,950 | -0.04(-0.44%) |
May 04, 2009 | 8.519 | 8.595 | 8.514 | 8.595 | 514,434 | +0.30(+3.59%) |
May 01, 2009 | 8.274 | 8.334 | 8.214 | 8.297 | 590,917 | +0.03(+0.36%) |
Apr 30, 2009 | 8.383 | 8.449 | 8.240 | 8.267 | 825,109 | +0.01(+0.13%) |
Apr 29, 2009 | 8.276 | 8.351 | 8.231 | 8.257 | 193,381 | +0.17(+2.07%) |
Apr 28, 2009 | 8.023 | 8.174 | 8.012 | 8.089 | 379,354 | -0.01(-0.10%) |
Apr 27, 2009 | 8.130 | 8.210 | 8.083 | 8.097 | 191,847 | -0.05(-0.59%) |
Apr 24, 2009 | 8.125 | 8.236 | 8.084 | 8.145 | 379,230 | +0.10(+1.27%) |
Apr 23, 2009 | 7.998 | 8.054 | 7.903 | 8.043 | 963,002 | +0.07(+0.89%) |
Apr 22, 2009 | 8.043 | 8.160 | 7.972 | 7.972 | 593,327 | -0.05(-0.63%) |
Apr 21, 2009 | 7.822 | 8.022 | 7.810 | 8.022 | 871,547 | +0.15(+1.92%) |
Apr 20, 2009 | 8.116 | 8.116 | 7.860 | 7.871 | 260,495 | -0.36(-4.40%) |
Apr 17, 2009 | 8.240 | 8.275 | 8.138 | 8.234 | 311,156 | +0.06(+0.73%) |
Apr 16, 2009 | 8.107 | 8.220 | 8.000 | 8.174 | 166,970 | +0.14(+1.73%) |
Apr 15, 2009 | 7.909 | 8.041 | 7.906 | 8.035 | 215,980 | +0.09(+1.15%) |
Apr 14, 2009 | 8.023 | 8.085 | 7.942 | 7.943 | 135,459 | -0.16(-2.02%) |
Apr 13, 2009 | 8.010 | 8.245 | 7.976 | 8.107 | 1,512,683 | +0.02(+0.29%) |
Apr 09, 2009 | 7.990 | 8.084 | 7.950 | 8.084 | 399,054 | +0.30(+3.91%) |
Apr 08, 2009 | 7.730 | 7.812 | 7.683 | 7.780 | 356,810 | +0.09(+1.16%) |
Apr 07, 2009 | 7.747 | 7.787 | 7.688 | 7.690 | 150,773 | -0.19(-2.44%) |
Apr 06, 2009 | 7.876 | 7.893 | 7.774 | 7.883 | 235,037 | -0.07(-0.89%) |
Apr 03, 2009 | 7.861 | 7.954 | 7.812 | 7.954 | 140,729 | +0.11(+1.47%) |
Apr 02, 2009 | 7.820 | 7.968 | 7.803 | 7.839 | 191,583 | +0.22(+2.90%) |