Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.922 | 8.922 | 8.636 | 8.709 | 19,157 | -0.06(-0.68%) |
Jun 29, 2009 | 8.636 | 8.769 | 8.636 | 8.769 | 2,802 | +0.15(+1.77%) |
Jun 26, 2009 | 8.569 | 8.616 | 8.562 | 8.616 | 3,918 | +0.02(+0.23%) |
Jun 25, 2009 | 8.581 | 8.596 | 8.563 | 8.596 | 6,935 | +0.10(+1.17%) |
Jun 24, 2009 | 8.483 | 8.496 | 8.463 | 8.496 | 1,899 | +0.10(+1.19%) |
Jun 23, 2009 | 8.437 | 8.450 | 8.364 | 8.397 | 21,249 | -0.29(-3.29%) |
Jun 22, 2009 | 8.702 | 8.729 | 8.656 | 8.682 | 22,602 | -0.10(-1.13%) |
Jun 19, 2009 | 8.928 | 8.928 | 8.762 | 8.782 | 9,253 | -0.09(-0.97%) |
Jun 18, 2009 | 8.722 | 8.895 | 8.722 | 8.868 | 143,258 | +0.14(+1.60%) |
Jun 17, 2009 | 8.775 | 8.775 | 8.696 | 8.729 | 4,061 | -0.04(-0.48%) |
Jun 16, 2009 | 8.948 | 8.948 | 8.768 | 8.771 | 5,837 | -0.12(-1.32%) |
Jun 15, 2009 | 8.961 | 8.961 | 8.815 | 8.888 | 11,353 | -0.22(-2.43%) |
Jun 12, 2009 | 8.981 | 9.109 | 8.941 | 9.109 | 36,373 | +0.11(+1.23%) |
Jun 11, 2009 | 8.921 | 9.039 | 8.921 | 8.999 | 2,738 | +0.20(+2.24%) |
Jun 10, 2009 | 8.744 | 8.805 | 8.742 | 8.802 | 9,739 | +0.13(+1.45%) |
Jun 09, 2009 | 8.716 | 8.721 | 8.653 | 8.676 | 2,894 | -0.03(-0.38%) |
Jun 08, 2009 | 8.716 | 8.721 | 8.616 | 8.709 | 5,830 | -0.07(-0.76%) |
Jun 05, 2009 | 8.848 | 8.882 | 8.730 | 8.775 | 9,197 | -0.01(-0.08%) |
Jun 04, 2009 | 8.742 | 8.795 | 8.722 | 8.782 | 8,910 | +0.14(+1.61%) |
Jun 03, 2009 | 8.749 | 8.749 | 8.576 | 8.643 | 9,598 | -0.29(-3.27%) |
Jun 02, 2009 | 8.931 | 8.941 | 8.895 | 8.935 | 6,659 | -0.01(-0.07%) |
Jun 01, 2009 | 8.755 | 8.955 | 8.755 | 8.941 | 31,621 | +0.26(+2.98%) |
May 29, 2009 | 8.603 | 8.682 | 8.589 | 8.682 | 3,280 | +0.09(+1.07%) |
May 28, 2009 | 8.446 | 8.603 | 8.437 | 8.591 | 7,943 | +0.10(+1.19%) |
May 27, 2009 | 8.543 | 8.604 | 8.490 | 8.490 | 5,667 | -0.05(-0.54%) |
May 26, 2009 | 8.496 | 8.570 | 8.496 | 8.536 | 3,576 | +0.19(+2.27%) |
May 22, 2009 | 8.324 | 8.380 | 8.322 | 8.347 | 2,834 | +0.08(+0.96%) |
May 21, 2009 | 8.364 | 8.370 | 8.267 | 8.267 | 2,456 | -0.31(-3.66%) |
May 20, 2009 | 8.616 | 8.616 | 8.536 | 8.581 | 4,213 | +0.07(+0.84%) |
May 19, 2009 | 8.503 | 8.550 | 8.496 | 8.510 | 31,126 | +0.15(+1.83%) |
May 18, 2009 | 8.349 | 8.377 | 8.304 | 8.357 | 6,074 | +0.10(+1.21%) |
May 15, 2009 | 8.337 | 8.357 | 8.225 | 8.257 | 8,642 | -0.18(-2.13%) |
May 14, 2009 | 8.410 | 8.437 | 8.350 | 8.437 | 6,856 | +0.03(+0.40%) |
May 13, 2009 | 8.543 | 8.603 | 8.403 | 8.403 | 23,372 | -0.27(-3.08%) |
May 12, 2009 | 8.802 | 8.802 | 8.516 | 8.671 | 4,507 | -0.10(-1.12%) |
May 11, 2009 | 8.742 | 8.769 | 8.729 | 8.769 | 10,454 | -0.04(-0.46%) |
May 08, 2009 | 8.696 | 8.846 | 8.696 | 8.810 | 5,506 | +0.31(+3.67%) |
May 07, 2009 | 8.795 | 8.795 | 8.496 | 8.497 | 6,196 | -0.02(-0.18%) |
May 06, 2009 | 8.576 | 8.576 | 8.496 | 8.513 | 8,020 | +0.05(+0.58%) |
May 05, 2009 | 8.417 | 8.470 | 8.365 | 8.463 | 25,306 | +0.08(+0.95%) |
May 04, 2009 | 8.364 | 8.383 | 8.364 | 8.383 | 812 | +0.18(+2.19%) |
May 01, 2009 | 8.085 | 8.217 | 8.038 | 8.204 | 11,678 | +0.11(+1.31%) |
Apr 30, 2009 | 8.078 | 8.151 | 8.037 | 8.098 | 70,688 | +0.11(+1.40%) |
Apr 29, 2009 | 7.932 | 8.038 | 7.932 | 7.986 | 34,165 | +0.13(+1.62%) |
Apr 28, 2009 | 7.842 | 7.925 | 7.839 | 7.859 | 7,023 | -0.01(-0.07%) |
Apr 27, 2009 | 7.739 | 7.916 | 7.739 | 7.864 | 14,672 | +0.07(+0.92%) |
Apr 24, 2009 | 7.766 | 7.832 | 7.766 | 7.792 | 42,530 | +0.03(+0.34%) |
Apr 23, 2009 | 7.812 | 7.812 | 7.713 | 7.766 | 18,475 | -0.11(-1.43%) |
Apr 22, 2009 | 7.746 | 7.918 | 7.746 | 7.879 | 8,672 | +0.03(+0.42%) |
Apr 21, 2009 | 7.792 | 7.856 | 7.786 | 7.845 | 8,145 | +0.07(+0.94%) |
Apr 20, 2009 | 7.852 | 7.881 | 7.752 | 7.772 | 6,989 | -0.29(-3.59%) |
Apr 17, 2009 | 8.058 | 8.065 | 8.005 | 8.062 | 8,151 | +0.03(+0.38%) |
Apr 16, 2009 | 8.118 | 8.118 | 7.938 | 8.031 | 12,261 | +0.09(+1.17%) |
Apr 15, 2009 | 7.872 | 7.938 | 7.845 | 7.938 | 22,134 | +0.04(+0.50%) |
Apr 14, 2009 | 7.918 | 7.918 | 7.865 | 7.899 | 9,784 | -0.07(-0.90%) |
Apr 13, 2009 | 8.244 | 8.244 | 7.865 | 7.970 | 34,261 | -0.02(-0.27%) |
Apr 09, 2009 | 8.045 | 8.046 | 7.912 | 7.992 | 23,268 | +0.10(+1.26%) |
Apr 08, 2009 | 7.879 | 7.912 | 7.852 | 7.892 | 8,434 | +0.05(+0.59%) |
Apr 07, 2009 | 7.839 | 7.925 | 7.819 | 7.845 | 4,710 | -0.14(-1.75%) |
Apr 06, 2009 | 7.924 | 7.985 | 7.902 | 7.985 | 6,635 | -0.04(-0.50%) |
Apr 03, 2009 | 7.938 | 8.025 | 7.938 | 8.025 | 6,200 | +0.06(+0.75%) |
Apr 02, 2009 | 7.932 | 8.027 | 7.932 | 7.965 | 3,521 | +0.15(+1.96%) |