Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.073 | 8.138 | 8.052 | 8.052 | 9,848 | -0.14(-1.75%) |
Jun 29, 2009 | 8.123 | 8.197 | 8.101 | 8.195 | 5,007 | +0.11(+1.33%) |
Jun 26, 2009 | 8.088 | 8.088 | 8.088 | 8.088 | 333 | -0.01(-0.07%) |
Jun 25, 2009 | 8.332 | 8.335 | 8.094 | 8.094 | 14,251 | +0.00(+0.02%) |
Jun 24, 2009 | 8.055 | 8.359 | 8.055 | 8.092 | 7,082 | +0.03(+0.41%) |
Jun 23, 2009 | 8.055 | 8.261 | 8.052 | 8.059 | 12,742 | -0.04(-0.46%) |
Jun 22, 2009 | 8.096 | 8.111 | 8.096 | 8.096 | 3,017 | +0.01(+0.11%) |
Jun 19, 2009 | 8.201 | 8.221 | 8.088 | 8.088 | 6,864 | -0.11(-1.38%) |
Jun 18, 2009 | 8.165 | 8.261 | 8.052 | 8.201 | 18,107 | -0.01(-0.14%) |
Jun 17, 2009 | 8.261 | 8.261 | 8.212 | 8.212 | 5,311 | -0.03(-0.41%) |
Jun 16, 2009 | 8.111 | 8.266 | 8.096 | 8.246 | 9,406 | +0.03(+0.36%) |
Jun 15, 2009 | 8.246 | 8.260 | 8.126 | 8.216 | 20,367 | -0.06(-0.72%) |
Jun 12, 2009 | 8.344 | 8.409 | 8.147 | 8.275 | 10,214 | -0.07(-0.82%) |
Jun 11, 2009 | 8.350 | 8.365 | 8.320 | 8.344 | 10,730 | +0.13(+1.56%) |
Jun 10, 2009 | 8.231 | 8.331 | 8.061 | 8.216 | 5,029 | +0.12(+1.44%) |
Jun 09, 2009 | 8.246 | 8.465 | 8.079 | 8.099 | 19,254 | -0.13(-1.59%) |
Jun 08, 2009 | 8.457 | 8.457 | 8.201 | 8.231 | 14,218 | -0.34(-4.00%) |
Jun 05, 2009 | 8.633 | 8.633 | 8.442 | 8.574 | 12,031 | -0.06(-0.69%) |
Jun 04, 2009 | 8.439 | 8.633 | 8.350 | 8.633 | 13,329 | +0.19(+2.30%) |
Jun 03, 2009 | 8.350 | 8.469 | 8.201 | 8.439 | 10,663 | -0.04(-0.42%) |
Jun 02, 2009 | 8.535 | 8.535 | 8.293 | 8.475 | 3,353 | -0.10(-1.15%) |
Jun 01, 2009 | 8.535 | 8.574 | 8.052 | 8.574 | 18,275 | +0.40(+4.93%) |
May 29, 2009 | 7.873 | 8.186 | 7.846 | 8.171 | 18,191 | +0.30(+3.79%) |
May 28, 2009 | 7.757 | 7.873 | 7.757 | 7.873 | 6,706 | +0.06(+0.76%) |
May 27, 2009 | 8.171 | 8.171 | 7.760 | 7.813 | 13,872 | -0.35(-4.24%) |
May 22, 2009 | 8.161 | 8.159 | 8.159 | 8.159 | 14,143 | +0.04(+0.46%) |
May 21, 2009 | 8.232 | 8.345 | 8.045 | 8.122 | 85,434 | -0.02(-0.25%) |
May 20, 2009 | 8.265 | 8.265 | 8.063 | 8.143 | 29,471 | -0.23(-2.70%) |
May 19, 2009 | 8.276 | 8.446 | 8.063 | 8.369 | 37,724 | -0.02(-0.24%) |
May 18, 2009 | 8.158 | 8.389 | 8.095 | 8.389 | 10,145 | +0.07(+0.86%) |
May 15, 2009 | 8.639 | 8.739 | 8.318 | 8.318 | 43,122 | -0.53(-5.94%) |
May 14, 2009 | 8.493 | 8.844 | 8.493 | 8.844 | 8,418 | +0.35(+4.13%) |
May 13, 2009 | 8.469 | 8.909 | 8.469 | 8.493 | 9,091 | -0.53(-5.92%) |
May 12, 2009 | 8.760 | 9.206 | 8.760 | 9.028 | 6,903 | +0.34(+3.93%) |
May 11, 2009 | 9.057 | 9.063 | 8.686 | 8.686 | 8,755 | -0.64(-6.85%) |
May 08, 2009 | 8.909 | 9.325 | 8.867 | 9.325 | 11,142 | +0.57(+6.55%) |
May 07, 2009 | 8.389 | 8.954 | 8.360 | 8.752 | 8,081 | +0.39(+4.73%) |
May 06, 2009 | 8.196 | 8.357 | 8.196 | 8.357 | 8,923 | +0.12(+1.44%) |
May 05, 2009 | 8.069 | 8.270 | 8.069 | 8.238 | 11,115 | -0.08(-0.93%) |
May 04, 2009 | 8.315 | 8.315 | 8.221 | 8.315 | 29,626 | +0.21(+2.56%) |
May 01, 2009 | 8.232 | 8.389 | 8.092 | 8.107 | 9,691 | -0.03(-0.38%) |
Apr 30, 2009 | 8.232 | 8.326 | 8.103 | 8.138 | 4,502 | -0.10(-1.24%) |
Apr 29, 2009 | 8.137 | 8.330 | 8.137 | 8.241 | 1,683 | +0.09(+1.06%) |
Apr 28, 2009 | 7.843 | 8.371 | 7.843 | 8.155 | 15,287 | -0.04(-0.54%) |
Apr 27, 2009 | 7.986 | 8.199 | 7.983 | 8.199 | 8,502 | +0.19(+2.43%) |
Apr 24, 2009 | 8.261 | 8.261 | 8.004 | 8.004 | 3,553 | +0.03(+0.34%) |
Apr 23, 2009 | 8.001 | 8.010 | 7.977 | 7.977 | 6,295 | -0.01(-0.19%) |
Apr 22, 2009 | 7.983 | 8.228 | 7.977 | 7.992 | 12,286 | +0.01(+0.15%) |
Apr 21, 2009 | 8.155 | 8.539 | 7.977 | 7.980 | 13,775 | -0.03(-0.33%) |
Apr 20, 2009 | 8.276 | 8.276 | 8.007 | 8.007 | 9,138 | -0.15(-1.81%) |
Apr 17, 2009 | 8.125 | 8.228 | 8.051 | 8.155 | 25,408 | -0.07(-0.90%) |
Apr 16, 2009 | 8.382 | 8.382 | 8.228 | 8.228 | 6,264 | +0.07(+0.87%) |
Apr 15, 2009 | 7.815 | 8.397 | 7.623 | 8.158 | 34,306 | +0.33(+4.19%) |
Apr 14, 2009 | 7.807 | 7.989 | 7.682 | 7.830 | 5,239 | -0.08(-0.97%) |
Apr 13, 2009 | 8.125 | 8.623 | 7.827 | 7.906 | 16,787 | -0.37(-4.43%) |
Apr 09, 2009 | 8.731 | 8.731 | 8.125 | 8.273 | 18,615 | -0.01(-0.07%) |
Apr 08, 2009 | 8.199 | 8.335 | 7.948 | 8.279 | 17,329 | +0.01(+0.07%) |
Apr 07, 2009 | 8.273 | 8.428 | 8.273 | 8.273 | 6,938 | -0.19(-2.27%) |
Apr 06, 2009 | 8.125 | 8.568 | 8.125 | 8.465 | 8,776 | +0.19(+2.32%) |
Apr 03, 2009 | 7.977 | 8.387 | 7.974 | 8.273 | 3,046 | +0.30(+3.70%) |
Apr 02, 2009 | 7.977 | 7.977 | 7.977 | 7.977 | 1,015 | +0.00(+0.00%) |