Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.356 | 8.424 | 8.334 | 8.334 | 9,514 | -0.15(-1.75%) |
Jun 29, 2009 | 8.409 | 8.485 | 8.385 | 8.483 | 4,837 | +0.11(+1.33%) |
Jun 26, 2009 | 8.372 | 8.372 | 8.372 | 8.372 | 322 | -0.04(-0.52%) |
Jun 25, 2009 | 8.663 | 8.666 | 8.415 | 8.415 | 13,706 | +0.00(+0.02%) |
Jun 24, 2009 | 8.375 | 8.691 | 8.375 | 8.414 | 6,811 | +0.03(+0.41%) |
Jun 23, 2009 | 8.375 | 8.589 | 8.372 | 8.379 | 12,255 | -0.04(-0.46%) |
Jun 22, 2009 | 8.418 | 8.433 | 8.418 | 8.418 | 2,902 | +0.01(+0.11%) |
Jun 19, 2009 | 8.527 | 8.547 | 8.409 | 8.409 | 6,601 | -0.12(-1.38%) |
Jun 18, 2009 | 8.490 | 8.589 | 8.372 | 8.527 | 17,415 | -0.01(-0.14%) |
Jun 17, 2009 | 8.589 | 8.589 | 8.538 | 8.538 | 5,108 | -0.03(-0.41%) |
Jun 16, 2009 | 8.434 | 8.595 | 8.418 | 8.573 | 9,046 | +0.03(+0.36%) |
Jun 15, 2009 | 8.573 | 8.589 | 8.449 | 8.542 | 19,589 | -0.06(-0.72%) |
Jun 12, 2009 | 8.676 | 8.743 | 8.471 | 8.604 | 9,823 | -0.07(-0.82%) |
Jun 11, 2009 | 8.682 | 8.697 | 8.651 | 8.676 | 10,320 | +0.13(+1.56%) |
Jun 10, 2009 | 8.558 | 8.662 | 8.381 | 8.542 | 4,837 | +0.12(+1.44%) |
Jun 09, 2009 | 8.573 | 8.801 | 8.400 | 8.421 | 18,518 | -0.14(-1.59%) |
Jun 08, 2009 | 8.793 | 8.793 | 8.527 | 8.558 | 13,674 | -0.36(-4.00%) |
Jun 05, 2009 | 8.976 | 8.976 | 8.778 | 8.914 | 11,571 | -0.06(-0.69%) |
Jun 04, 2009 | 8.775 | 8.976 | 8.682 | 8.976 | 12,820 | +0.20(+2.30%) |
Jun 03, 2009 | 8.682 | 8.806 | 8.527 | 8.775 | 10,256 | -0.04(-0.42%) |
Jun 02, 2009 | 8.874 | 8.874 | 8.623 | 8.812 | 3,225 | -0.10(-1.15%) |
Jun 01, 2009 | 8.874 | 8.914 | 8.372 | 8.914 | 17,577 | +0.42(+4.93%) |
May 29, 2009 | 8.186 | 8.511 | 8.158 | 8.496 | 17,496 | +0.31(+3.79%) |
May 28, 2009 | 8.065 | 8.186 | 8.065 | 8.186 | 6,450 | +0.06(+0.76%) |
May 27, 2009 | 8.496 | 8.496 | 8.068 | 8.124 | 13,342 | -0.40(-4.64%) |
May 22, 2009 | 8.521 | 8.519 | 8.519 | 8.519 | 13,545 | +0.04(+0.46%) |
May 21, 2009 | 8.595 | 8.713 | 8.400 | 8.480 | 81,825 | -0.02(-0.25%) |
May 20, 2009 | 8.629 | 8.629 | 8.418 | 8.502 | 28,226 | -0.24(-2.70%) |
May 19, 2009 | 8.641 | 8.818 | 8.418 | 8.738 | 36,131 | -0.02(-0.24%) |
May 18, 2009 | 8.517 | 8.759 | 8.452 | 8.759 | 9,717 | +0.07(+0.86%) |
May 15, 2009 | 9.020 | 9.124 | 8.685 | 8.685 | 41,301 | -0.55(-5.94%) |
May 14, 2009 | 8.868 | 9.234 | 8.868 | 9.234 | 8,062 | +0.37(+4.13%) |
May 13, 2009 | 8.843 | 9.302 | 8.843 | 8.868 | 8,707 | -0.56(-5.92%) |
May 12, 2009 | 9.147 | 9.612 | 9.147 | 9.426 | 6,611 | +0.36(+3.93%) |
May 11, 2009 | 9.457 | 9.463 | 9.069 | 9.069 | 8,385 | -0.67(-6.85%) |
May 08, 2009 | 9.302 | 9.736 | 9.258 | 9.736 | 10,672 | +0.60(+6.55%) |
May 07, 2009 | 8.759 | 9.348 | 8.728 | 9.138 | 7,740 | +0.41(+4.73%) |
May 06, 2009 | 8.558 | 8.725 | 8.558 | 8.725 | 8,546 | +0.12(+1.44%) |
May 05, 2009 | 8.424 | 8.635 | 8.424 | 8.601 | 10,646 | -0.08(-0.93%) |
May 04, 2009 | 8.682 | 8.682 | 8.584 | 8.682 | 28,374 | +0.22(+2.56%) |
May 01, 2009 | 8.595 | 8.759 | 8.449 | 8.465 | 9,282 | -0.03(-0.38%) |
Apr 30, 2009 | 8.595 | 8.694 | 8.460 | 8.497 | 4,312 | -0.11(-1.24%) |
Apr 29, 2009 | 8.496 | 8.697 | 8.496 | 8.604 | 1,612 | +0.09(+1.06%) |
Apr 28, 2009 | 8.189 | 8.741 | 8.189 | 8.514 | 14,642 | -0.09(-1.05%) |
Apr 27, 2009 | 8.381 | 8.604 | 8.378 | 8.604 | 8,101 | +0.20(+2.43%) |
Apr 24, 2009 | 8.669 | 8.669 | 8.400 | 8.400 | 3,386 | +0.03(+0.34%) |
Apr 23, 2009 | 8.396 | 8.406 | 8.372 | 8.372 | 5,998 | -0.02(-0.19%) |
Apr 22, 2009 | 8.378 | 8.635 | 8.372 | 8.387 | 11,707 | +0.01(+0.15%) |
Apr 21, 2009 | 8.558 | 8.961 | 8.372 | 8.375 | 13,126 | -0.03(-0.33%) |
Apr 20, 2009 | 8.685 | 8.685 | 8.403 | 8.403 | 8,707 | -0.15(-1.81%) |
Apr 17, 2009 | 8.527 | 8.635 | 8.449 | 8.558 | 24,211 | -0.08(-0.90%) |
Apr 16, 2009 | 8.796 | 8.796 | 8.635 | 8.635 | 5,969 | +0.07(+0.87%) |
Apr 15, 2009 | 8.201 | 8.812 | 8.000 | 8.561 | 32,690 | +0.34(+4.19%) |
Apr 14, 2009 | 8.193 | 8.384 | 8.062 | 8.217 | 4,992 | -0.08(-0.97%) |
Apr 13, 2009 | 8.527 | 9.049 | 8.214 | 8.297 | 15,996 | -0.38(-4.43%) |
Apr 09, 2009 | 9.162 | 9.162 | 8.527 | 8.682 | 17,738 | -0.01(-0.07%) |
Apr 08, 2009 | 8.604 | 8.747 | 8.341 | 8.688 | 16,512 | +0.01(+0.07%) |
Apr 07, 2009 | 8.682 | 8.844 | 8.682 | 8.682 | 6,611 | -0.20(-2.27%) |
Apr 06, 2009 | 8.527 | 8.992 | 8.527 | 8.883 | 8,362 | +0.20(+2.32%) |
Apr 03, 2009 | 8.372 | 8.801 | 8.369 | 8.682 | 2,902 | +0.31(+3.70%) |
Apr 02, 2009 | 8.372 | 8.372 | 8.372 | 8.372 | 967 | +0.00(+0.00%) |