Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.428 | 8.499 | 8.298 | 8.365 | 8,884,291 | -0.08(-0.97%) |
Jun 29, 2009 | 8.313 | 8.510 | 8.252 | 8.447 | 7,077,734 | +0.14(+1.64%) |
Jun 26, 2009 | 8.380 | 8.458 | 8.298 | 8.311 | 13,922,303 | -0.10(-1.21%) |
Jun 25, 2009 | 8.497 | 8.571 | 8.209 | 8.413 | 11,933,627 | +0.19(+2.35%) |
Jun 24, 2009 | 8.267 | 8.374 | 8.176 | 8.220 | 8,018,242 | -0.02(-0.29%) |
Jun 23, 2009 | 8.443 | 8.523 | 8.235 | 8.244 | 9,242,508 | -0.21(-2.49%) |
Jun 22, 2009 | 8.211 | 8.530 | 8.209 | 8.454 | 10,412,475 | +0.08(+0.91%) |
Jun 19, 2009 | 8.530 | 8.530 | 8.376 | 8.378 | 10,307,989 | -0.06(-0.74%) |
Jun 18, 2009 | 8.465 | 8.547 | 8.343 | 8.441 | 7,197,917 | -0.04(-0.49%) |
Jun 17, 2009 | 8.356 | 8.523 | 8.218 | 8.482 | 10,526,789 | +0.23(+2.81%) |
Jun 16, 2009 | 8.515 | 8.521 | 8.209 | 8.250 | 12,581,725 | -0.21(-2.53%) |
Jun 15, 2009 | 8.430 | 8.476 | 8.237 | 8.465 | 12,051,494 | -0.08(-0.94%) |
Jun 12, 2009 | 8.391 | 8.549 | 8.241 | 8.545 | 9,070,988 | +0.13(+1.52%) |
Jun 11, 2009 | 8.623 | 8.658 | 8.410 | 8.417 | 9,923,295 | -0.17(-1.94%) |
Jun 10, 2009 | 8.688 | 8.720 | 8.404 | 8.584 | 12,534,879 | -0.06(-0.65%) |
Jun 09, 2009 | 8.614 | 8.775 | 8.528 | 8.640 | 6,860,175 | +0.03(+0.30%) |
Jun 08, 2009 | 8.545 | 8.668 | 8.378 | 8.614 | 7,803,821 | +0.08(+0.99%) |
Jun 05, 2009 | 8.560 | 8.627 | 8.306 | 8.530 | 12,444,592 | +0.05(+0.59%) |
Jun 04, 2009 | 8.538 | 8.543 | 8.330 | 8.480 | 14,442,460 | -0.22(-2.56%) |
Jun 03, 2009 | 8.712 | 8.837 | 8.640 | 8.703 | 19,164,574 | -0.03(-0.40%) |
Jun 02, 2009 | 8.619 | 8.848 | 8.547 | 8.738 | 15,308,172 | +0.09(+1.03%) |
Jun 01, 2009 | 8.541 | 8.729 | 8.478 | 8.649 | 14,166,505 | +0.16(+1.92%) |
May 29, 2009 | 8.467 | 8.538 | 8.283 | 8.486 | 14,933,901 | -0.01(-0.08%) |
May 28, 2009 | 8.534 | 8.636 | 8.235 | 8.493 | 17,147,966 | +0.05(+0.54%) |
May 27, 2009 | 8.549 | 8.723 | 8.343 | 8.447 | 18,606,140 | -0.14(-1.59%) |
May 26, 2009 | 8.339 | 8.632 | 8.252 | 8.584 | 14,694,872 | +0.14(+1.62%) |
May 22, 2009 | 8.443 | 8.545 | 8.265 | 8.447 | 12,734,385 | +0.06(+0.70%) |
May 21, 2009 | 8.057 | 8.410 | 7.953 | 8.389 | 28,860,144 | +0.63(+8.10%) |
May 20, 2009 | 8.042 | 8.199 | 7.737 | 7.760 | 12,603,943 | -0.20(-2.45%) |
May 19, 2009 | 7.758 | 8.042 | 7.715 | 7.955 | 11,859,800 | +0.12(+1.55%) |
May 18, 2009 | 7.799 | 7.851 | 7.637 | 7.834 | 7,296,160 | +0.21(+2.73%) |
May 15, 2009 | 7.628 | 7.789 | 7.563 | 7.626 | 9,488,588 | -0.01(-0.11%) |
May 14, 2009 | 7.667 | 7.867 | 7.596 | 7.635 | 11,132,171 | -0.02(-0.25%) |
May 13, 2009 | 7.704 | 7.758 | 7.528 | 7.654 | 11,844,563 | -0.12(-1.53%) |
May 12, 2009 | 7.947 | 8.075 | 7.604 | 7.773 | 13,887,851 | -0.08(-0.99%) |
May 11, 2009 | 7.782 | 7.977 | 7.596 | 7.851 | 13,779,513 | -0.05(-0.66%) |
May 08, 2009 | 8.001 | 8.116 | 7.786 | 7.903 | 14,832,392 | -0.05(-0.63%) |
May 07, 2009 | 8.343 | 8.447 | 7.903 | 7.953 | 19,748,014 | -0.29(-3.47%) |
May 06, 2009 | 8.345 | 8.471 | 8.040 | 8.239 | 16,689,118 | -0.06(-0.73%) |
May 05, 2009 | 8.387 | 8.452 | 8.235 | 8.300 | 12,775,062 | -0.09(-1.03%) |
May 04, 2009 | 8.246 | 8.451 | 8.222 | 8.387 | 14,716,915 | +0.15(+1.87%) |
May 01, 2009 | 8.274 | 8.306 | 8.055 | 8.233 | 15,275,525 | +0.01(+0.13%) |
Apr 30, 2009 | 8.172 | 8.377 | 8.124 | 8.222 | 27,234,138 | +0.15(+1.88%) |
Apr 29, 2009 | 8.456 | 8.556 | 8.055 | 8.070 | 19,847,470 | -0.40(-4.76%) |
Apr 28, 2009 | 8.259 | 8.575 | 8.259 | 8.473 | 13,345,295 | +0.13(+1.56%) |
Apr 27, 2009 | 8.358 | 8.619 | 8.287 | 8.343 | 15,940,742 | -0.11(-1.36%) |
Apr 24, 2009 | 8.629 | 8.684 | 8.426 | 8.458 | 14,016,457 | -0.10(-1.14%) |
Apr 23, 2009 | 8.614 | 8.686 | 8.335 | 8.556 | 11,456,352 | -0.08(-0.95%) |
Apr 22, 2009 | 8.525 | 8.892 | 8.495 | 8.638 | 16,444,980 | +0.04(+0.48%) |
Apr 21, 2009 | 8.276 | 8.642 | 8.276 | 8.597 | 11,288,726 | +0.23(+2.80%) |
Apr 20, 2009 | 8.367 | 8.430 | 8.228 | 8.363 | 13,249,476 | -0.12(-1.43%) |
Apr 17, 2009 | 8.506 | 8.567 | 8.412 | 8.484 | 12,832,323 | -0.04(-0.48%) |
Apr 16, 2009 | 8.480 | 8.564 | 8.324 | 8.525 | 14,776,133 | +0.11(+1.31%) |
Apr 15, 2009 | 8.380 | 8.545 | 8.239 | 8.415 | 12,289,656 | -0.04(-0.51%) |
Apr 14, 2009 | 8.437 | 8.532 | 8.270 | 8.458 | 15,655,337 | +0.00(+0.03%) |
Apr 13, 2009 | 8.647 | 8.649 | 8.380 | 8.456 | 11,204,651 | -0.14(-1.66%) |
Apr 09, 2009 | 8.473 | 8.788 | 8.473 | 8.599 | 20,861,608 | +0.39(+4.78%) |
Apr 08, 2009 | 7.975 | 8.207 | 7.962 | 8.207 | 10,172,476 | +0.29(+3.73%) |
Apr 07, 2009 | 8.040 | 8.059 | 7.780 | 7.912 | 13,958,974 | -0.24(-3.00%) |
Apr 06, 2009 | 7.947 | 8.161 | 7.877 | 8.157 | 15,921,435 | +0.15(+1.87%) |
Apr 03, 2009 | 8.150 | 8.150 | 7.890 | 8.007 | 10,321,847 | -0.01(-0.14%) |
Apr 02, 2009 | 7.990 | 8.220 | 7.964 | 8.018 | 15,466,255 | +0.16(+1.98%) |