Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.180 | 8.186 | 8.121 | 8.154 | 78,910 | +0.03(+0.32%) |
Jun 29, 2009 | 8.134 | 8.173 | 8.121 | 8.128 | 54,660 | -0.01(-0.08%) |
Jun 26, 2009 | 8.121 | 8.166 | 8.082 | 8.134 | 39,707 | +0.06(+0.81%) |
Jun 25, 2009 | 8.056 | 8.102 | 8.056 | 8.069 | 62,638 | +0.02(+0.24%) |
Jun 24, 2009 | 8.056 | 8.069 | 8.033 | 8.050 | 38,040 | -0.01(-0.08%) |
Jun 23, 2009 | 8.037 | 8.056 | 7.991 | 8.056 | 36,640 | +0.03(+0.40%) |
Jun 22, 2009 | 8.056 | 8.075 | 8.024 | 8.024 | 50,009 | -0.05(-0.56%) |
Jun 19, 2009 | 8.011 | 8.270 | 7.998 | 8.069 | 100,115 | +0.04(+0.49%) |
Jun 18, 2009 | 7.809 | 8.089 | 7.809 | 8.030 | 33,971 | +0.05(+0.65%) |
Jun 17, 2009 | 7.998 | 8.004 | 7.705 | 7.978 | 51,657 | +0.03(+0.41%) |
Jun 16, 2009 | 7.900 | 7.998 | 7.868 | 7.946 | 126,009 | +0.07(+0.91%) |
Jun 15, 2009 | 7.913 | 8.030 | 7.517 | 7.874 | 128,033 | -0.11(-1.38%) |
Jun 12, 2009 | 8.069 | 8.082 | 7.972 | 7.985 | 79,497 | -0.09(-1.17%) |
Jun 11, 2009 | 8.030 | 8.121 | 8.030 | 8.079 | 64,023 | -0.04(-0.51%) |
Jun 10, 2009 | 8.069 | 8.134 | 8.056 | 8.121 | 83,917 | +0.02(+0.30%) |
Jun 09, 2009 | 8.166 | 8.231 | 8.069 | 8.096 | 136,178 | -0.06(-0.70%) |
Jun 08, 2009 | 8.225 | 8.244 | 8.138 | 8.154 | 71,430 | -0.07(-0.87%) |
Jun 05, 2009 | 8.257 | 8.283 | 8.212 | 8.225 | 85,995 | -0.06(-0.71%) |
Jun 04, 2009 | 8.277 | 8.303 | 8.251 | 8.283 | 40,633 | +0.01(+0.08%) |
Jun 03, 2009 | 8.257 | 8.277 | 8.251 | 8.277 | 71,647 | +0.01(+0.16%) |
Jun 02, 2009 | 8.166 | 8.264 | 8.128 | 8.264 | 97,107 | +0.10(+1.19%) |
Jun 01, 2009 | 8.270 | 8.277 | 8.145 | 8.166 | 99,182 | -0.03(-0.32%) |
May 29, 2009 | 8.121 | 8.205 | 8.108 | 8.192 | 115,918 | +0.06(+0.72%) |
May 28, 2009 | 8.089 | 8.173 | 8.089 | 8.134 | 88,352 | -0.01(-0.16%) |
May 27, 2009 | 8.348 | 8.348 | 8.128 | 8.147 | 110,283 | -0.12(-1.49%) |
May 26, 2009 | 8.205 | 8.316 | 8.199 | 8.270 | 121,973 | +0.02(+0.24%) |
May 22, 2009 | 8.257 | 8.296 | 8.218 | 8.251 | 56,853 | -0.04(-0.47%) |
May 21, 2009 | 8.283 | 8.290 | 8.186 | 8.290 | 90,077 | +0.01(+0.08%) |
May 20, 2009 | 8.186 | 8.283 | 8.166 | 8.283 | 56,008 | +0.06(+0.71%) |
May 19, 2009 | 8.186 | 8.238 | 8.173 | 8.225 | 88,414 | +0.01(+0.08%) |
May 18, 2009 | 8.166 | 8.218 | 8.097 | 8.218 | 87,288 | +0.10(+1.20%) |
May 15, 2009 | 8.115 | 8.180 | 8.063 | 8.121 | 60,363 | +0.01(+0.08%) |
May 14, 2009 | 8.056 | 8.121 | 8.043 | 8.115 | 54,126 | +0.03(+0.32%) |
May 13, 2009 | 8.063 | 8.108 | 7.874 | 8.089 | 140,013 | +0.03(+0.40%) |
May 12, 2009 | 8.011 | 8.115 | 7.998 | 8.056 | 95,434 | -0.02(-0.24%) |
May 11, 2009 | 7.991 | 8.095 | 7.991 | 8.076 | 66,093 | -0.02(-0.24%) |
May 08, 2009 | 7.933 | 8.095 | 7.926 | 8.095 | 76,395 | +0.19(+2.38%) |
May 07, 2009 | 7.913 | 7.959 | 7.900 | 7.907 | 46,990 | -0.02(-0.25%) |
May 06, 2009 | 7.894 | 7.952 | 7.842 | 7.926 | 85,748 | +0.02(+0.25%) |
May 05, 2009 | 7.894 | 7.926 | 7.881 | 7.907 | 88,050 | +0.00(+0.00%) |
May 04, 2009 | 7.926 | 8.056 | 7.907 | 7.907 | 104,201 | -0.05(-0.65%) |
May 01, 2009 | 7.959 | 7.959 | 7.842 | 7.959 | 106,405 | +0.08(+0.99%) |
Apr 30, 2009 | 7.848 | 7.913 | 7.848 | 7.881 | 31,087 | +0.05(+0.58%) |
Apr 29, 2009 | 7.894 | 7.920 | 7.835 | 7.835 | 33,679 | -0.02(-0.25%) |
Apr 28, 2009 | 7.907 | 7.978 | 7.816 | 7.855 | 161,620 | +0.05(+0.67%) |
Apr 27, 2009 | 7.731 | 7.829 | 7.731 | 7.803 | 66,494 | +0.06(+0.76%) |
Apr 24, 2009 | 7.731 | 7.848 | 7.731 | 7.744 | 52,517 | +0.00(+0.05%) |
Apr 23, 2009 | 7.692 | 7.783 | 7.679 | 7.740 | 64,462 | +0.11(+1.40%) |
Apr 22, 2009 | 7.614 | 7.666 | 7.569 | 7.634 | 98,335 | +0.00(+0.00%) |
Apr 21, 2009 | 7.627 | 7.666 | 7.517 | 7.634 | 94,741 | -0.02(-0.25%) |
Apr 20, 2009 | 7.692 | 7.692 | 7.588 | 7.653 | 57,602 | -0.01(-0.17%) |
Apr 17, 2009 | 7.601 | 7.731 | 7.588 | 7.666 | 61,767 | +0.09(+1.13%) |
Apr 16, 2009 | 7.536 | 7.621 | 7.504 | 7.580 | 33,679 | +0.03(+0.41%) |
Apr 15, 2009 | 7.432 | 7.549 | 7.432 | 7.549 | 56,058 | +0.06(+0.87%) |
Apr 14, 2009 | 7.380 | 7.510 | 7.380 | 7.484 | 52,022 | +0.03(+0.44%) |
Apr 13, 2009 | 7.328 | 7.523 | 7.328 | 7.452 | 84,807 | -0.02(-0.26%) |
Apr 09, 2009 | 7.471 | 7.491 | 7.452 | 7.471 | 79,698 | +0.02(+0.26%) |
Apr 08, 2009 | 7.374 | 7.465 | 7.348 | 7.452 | 75,572 | +0.03(+0.44%) |
Apr 07, 2009 | 7.354 | 7.458 | 7.348 | 7.419 | 79,483 | +0.01(+0.09%) |
Apr 06, 2009 | 7.354 | 7.432 | 7.352 | 7.413 | 99,779 | +0.05(+0.71%) |
Apr 03, 2009 | 7.367 | 7.406 | 7.309 | 7.361 | 82,785 | +0.01(+0.09%) |
Apr 02, 2009 | 7.328 | 7.406 | 7.296 | 7.354 | 84,108 | +0.03(+0.35%) |