Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.573 | 8.753 | 8.550 | 8.716 | 281,574 | +0.17(+2.00%) |
Jun 29, 2009 | 8.545 | 8.601 | 8.444 | 8.545 | 227,371 | -0.01(-0.11%) |
Jun 26, 2009 | 8.407 | 8.555 | 8.162 | 8.555 | 749,829 | +0.12(+1.37%) |
Jun 25, 2009 | 8.046 | 8.444 | 8.046 | 8.439 | 219,178 | +0.27(+3.34%) |
Jun 24, 2009 | 8.143 | 8.277 | 8.102 | 8.167 | 142,220 | +0.07(+0.86%) |
Jun 23, 2009 | 8.264 | 8.393 | 8.088 | 8.097 | 232,863 | -0.32(-3.79%) |
Jun 22, 2009 | 8.675 | 8.712 | 8.361 | 8.416 | 396,639 | -0.29(-3.34%) |
Jun 19, 2009 | 8.776 | 8.832 | 8.624 | 8.707 | 309,819 | +0.00(+0.00%) |
Jun 18, 2009 | 8.448 | 8.730 | 8.444 | 8.707 | 158,037 | +0.27(+3.17%) |
Jun 17, 2009 | 8.434 | 8.615 | 8.384 | 8.439 | 102,842 | +0.04(+0.44%) |
Jun 16, 2009 | 8.615 | 8.647 | 8.255 | 8.402 | 171,918 | -0.10(-1.19%) |
Jun 15, 2009 | 8.772 | 8.772 | 8.388 | 8.504 | 167,394 | -0.34(-3.81%) |
Jun 12, 2009 | 8.527 | 8.855 | 8.527 | 8.841 | 129,347 | +0.26(+3.01%) |
Jun 11, 2009 | 8.698 | 8.776 | 8.573 | 8.582 | 152,776 | -0.11(-1.28%) |
Jun 10, 2009 | 8.938 | 9.067 | 8.407 | 8.693 | 249,238 | -0.24(-2.64%) |
Jun 09, 2009 | 9.077 | 9.150 | 8.892 | 8.929 | 168,576 | -0.13(-1.48%) |
Jun 08, 2009 | 9.141 | 9.261 | 8.959 | 9.063 | 162,079 | -0.06(-0.66%) |
Jun 05, 2009 | 9.035 | 9.155 | 8.938 | 9.123 | 115,515 | +0.07(+0.82%) |
Jun 04, 2009 | 9.026 | 9.090 | 8.910 | 9.049 | 171,420 | +0.06(+0.72%) |
Jun 03, 2009 | 8.795 | 8.984 | 8.610 | 8.984 | 163,607 | +0.13(+1.46%) |
Jun 02, 2009 | 8.624 | 8.887 | 8.559 | 8.855 | 293,719 | +0.20(+2.35%) |
Jun 01, 2009 | 8.541 | 8.836 | 8.453 | 8.652 | 235,950 | +0.23(+2.69%) |
May 29, 2009 | 8.333 | 8.425 | 8.042 | 8.425 | 241,124 | +0.13(+1.62%) |
May 28, 2009 | 8.402 | 8.444 | 8.019 | 8.291 | 299,638 | -0.00(-0.06%) |
May 27, 2009 | 8.476 | 8.504 | 8.236 | 8.296 | 289,006 | -0.22(-2.60%) |
May 26, 2009 | 8.139 | 8.541 | 7.973 | 8.518 | 347,842 | +0.37(+4.59%) |
May 22, 2009 | 8.254 | 8.398 | 8.028 | 8.143 | 232,577 | -0.07(-0.90%) |
May 21, 2009 | 8.046 | 8.268 | 7.869 | 8.217 | 277,229 | +0.09(+1.08%) |
May 20, 2009 | 8.134 | 8.249 | 7.982 | 8.130 | 414,450 | +0.03(+0.40%) |
May 19, 2009 | 8.130 | 8.308 | 7.852 | 8.097 | 296,559 | -0.12(-1.41%) |
May 18, 2009 | 7.829 | 8.259 | 7.682 | 8.213 | 380,394 | +0.52(+6.79%) |
May 15, 2009 | 7.876 | 7.986 | 7.580 | 7.691 | 345,686 | -0.21(-2.69%) |
May 14, 2009 | 7.658 | 8.051 | 7.557 | 7.903 | 447,978 | +0.30(+4.01%) |
May 13, 2009 | 7.852 | 7.919 | 7.594 | 7.598 | 328,680 | -0.35(-4.36%) |
May 12, 2009 | 7.949 | 8.236 | 7.820 | 7.945 | 323,614 | +0.02(+0.29%) |
May 11, 2009 | 8.342 | 8.370 | 7.885 | 7.922 | 352,341 | -0.47(-5.56%) |
May 08, 2009 | 7.889 | 8.458 | 7.737 | 8.388 | 381,000 | +0.60(+7.71%) |
May 07, 2009 | 8.310 | 8.407 | 7.695 | 7.788 | 293,587 | -0.42(-5.17%) |
May 06, 2009 | 8.642 | 8.753 | 7.876 | 8.213 | 491,394 | -0.47(-5.38%) |
May 05, 2009 | 9.187 | 9.187 | 8.587 | 8.679 | 297,414 | -0.50(-5.44%) |
May 04, 2009 | 8.836 | 9.183 | 8.832 | 9.178 | 314,357 | +0.57(+6.66%) |
May 01, 2009 | 9.086 | 9.086 | 8.513 | 8.605 | 421,120 | -0.46(-5.05%) |
Apr 30, 2009 | 9.210 | 9.284 | 8.901 | 9.063 | 309,837 | -0.11(-1.21%) |
Apr 29, 2009 | 9.137 | 9.284 | 8.864 | 9.174 | 338,520 | +0.14(+1.59%) |
Apr 28, 2009 | 8.744 | 9.238 | 8.744 | 9.030 | 236,455 | +0.17(+1.88%) |
Apr 27, 2009 | 9.067 | 9.234 | 8.564 | 8.864 | 333,673 | -0.35(-3.81%) |
Apr 24, 2009 | 9.280 | 9.358 | 8.892 | 9.215 | 380,874 | -0.03(-0.30%) |
Apr 23, 2009 | 9.049 | 9.271 | 8.915 | 9.243 | 216,903 | +0.23(+2.56%) |
Apr 22, 2009 | 9.169 | 9.566 | 8.929 | 9.012 | 268,957 | -0.29(-3.13%) |
Apr 21, 2009 | 8.679 | 9.400 | 8.638 | 9.303 | 242,945 | +0.55(+6.34%) |
Apr 20, 2009 | 9.123 | 9.150 | 8.716 | 8.749 | 192,388 | -0.63(-6.70%) |
Apr 17, 2009 | 9.441 | 9.695 | 9.086 | 9.377 | 136,344 | -0.01(-0.15%) |
Apr 16, 2009 | 9.044 | 9.566 | 8.753 | 9.391 | 276,605 | +0.41(+4.52%) |
Apr 15, 2009 | 8.776 | 9.040 | 8.522 | 8.984 | 390,069 | +0.17(+1.94%) |
Apr 14, 2009 | 9.183 | 9.210 | 8.776 | 8.813 | 200,699 | -0.51(-5.45%) |
Apr 13, 2009 | 9.307 | 9.354 | 9.016 | 9.321 | 302,617 | -0.08(-0.84%) |
Apr 09, 2009 | 8.984 | 9.423 | 8.910 | 9.400 | 391,050 | +0.65(+7.39%) |
Apr 08, 2009 | 8.647 | 8.850 | 8.416 | 8.753 | 236,710 | +0.20(+2.32%) |
Apr 07, 2009 | 9.100 | 9.325 | 8.522 | 8.555 | 228,135 | -0.71(-7.63%) |
Apr 06, 2009 | 9.335 | 9.344 | 8.901 | 9.261 | 364,876 | -0.15(-1.57%) |
Apr 03, 2009 | 9.118 | 9.418 | 8.929 | 9.409 | 349,067 | +0.30(+3.24%) |
Apr 02, 2009 | 8.961 | 9.187 | 8.827 | 9.113 | 305,005 | +0.32(+3.62%) |