Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.125 | 8.135 | 7.967 | 8.028 | 88,001,384 | -0.12(-1.51%) |
Jun 29, 2009 | 8.044 | 8.167 | 8.028 | 8.151 | 70,786,976 | +0.13(+1.61%) |
Jun 26, 2009 | 8.006 | 8.048 | 7.954 | 8.022 | 61,522,260 | -0.01(-0.12%) |
Jun 25, 2009 | 7.960 | 8.083 | 7.944 | 8.031 | 98,073,400 | +0.06(+0.81%) |
Jun 24, 2009 | 8.025 | 8.073 | 7.925 | 7.967 | 84,163,792 | -0.00(-0.04%) |
Jun 23, 2009 | 7.831 | 8.009 | 7.789 | 7.970 | 129,529,104 | +0.16(+2.11%) |
Jun 22, 2009 | 7.731 | 7.831 | 7.702 | 7.805 | 123,211,144 | +0.04(+0.46%) |
Jun 19, 2009 | 7.857 | 7.876 | 7.695 | 7.770 | 131,250,544 | -0.03(-0.37%) |
Jun 18, 2009 | 7.799 | 7.873 | 7.750 | 7.799 | 88,787,360 | -0.00(-0.04%) |
Jun 17, 2009 | 7.841 | 7.897 | 7.789 | 7.802 | 86,807,888 | -0.03(-0.33%) |
Jun 16, 2009 | 7.873 | 7.934 | 7.786 | 7.828 | 94,452,960 | -0.13(-1.66%) |
Jun 15, 2009 | 8.009 | 8.054 | 7.870 | 7.960 | 98,916,088 | -0.12(-1.52%) |
Jun 12, 2009 | 7.967 | 8.096 | 7.947 | 8.083 | 83,668,200 | +0.07(+0.89%) |
Jun 11, 2009 | 7.873 | 8.080 | 7.854 | 8.012 | 110,142,056 | +0.16(+2.10%) |
Jun 10, 2009 | 7.860 | 7.899 | 7.802 | 7.847 | 103,377,408 | +0.02(+0.29%) |
Jun 09, 2009 | 7.899 | 7.944 | 7.795 | 7.825 | 93,824,728 | -0.06(-0.78%) |
Jun 08, 2009 | 7.792 | 7.941 | 7.783 | 7.886 | 91,665,400 | -0.05(-0.65%) |
Jun 05, 2009 | 7.951 | 7.999 | 7.899 | 7.938 | 79,728,056 | +0.06(+0.82%) |
Jun 04, 2009 | 7.963 | 8.006 | 7.834 | 7.873 | 102,037,440 | -0.03(-0.41%) |
Jun 03, 2009 | 7.973 | 8.060 | 7.847 | 7.905 | 106,452,400 | -0.12(-1.53%) |
Jun 02, 2009 | 7.986 | 8.073 | 7.941 | 8.028 | 90,728,336 | +0.06(+0.81%) |
Jun 01, 2009 | 8.070 | 8.115 | 7.938 | 7.963 | 86,454,440 | -0.05(-0.61%) |
May 29, 2009 | 7.993 | 8.012 | 7.834 | 8.012 | 78,084,376 | +0.05(+0.65%) |
May 28, 2009 | 7.828 | 8.025 | 7.760 | 7.960 | 81,753,424 | +0.18(+2.33%) |
May 27, 2009 | 7.899 | 7.999 | 7.747 | 7.779 | 80,046,112 | -0.14(-1.80%) |
May 26, 2009 | 7.692 | 7.941 | 7.631 | 7.921 | 100,581,808 | +0.27(+3.51%) |
May 22, 2009 | 7.624 | 7.734 | 7.556 | 7.653 | 72,810,888 | +0.00(+0.04%) |
May 21, 2009 | 7.750 | 7.837 | 7.579 | 7.650 | 95,621,320 | -0.15(-1.91%) |
May 20, 2009 | 8.035 | 8.035 | 7.786 | 7.799 | 117,212,224 | -0.17(-2.19%) |
May 19, 2009 | 7.999 | 8.028 | 7.960 | 7.973 | 77,088,568 | +0.03(+0.33%) |
May 18, 2009 | 8.086 | 8.132 | 7.905 | 7.947 | 113,662,344 | -0.09(-1.17%) |
May 15, 2009 | 8.109 | 8.148 | 7.957 | 8.041 | 81,983,832 | -0.03(-0.40%) |
May 14, 2009 | 8.216 | 8.216 | 8.048 | 8.073 | 94,824,416 | -0.08(-1.03%) |
May 13, 2009 | 8.209 | 8.319 | 8.119 | 8.157 | 70,138,944 | -0.16(-1.90%) |
May 12, 2009 | 8.238 | 8.371 | 8.180 | 8.316 | 72,027,816 | +0.12(+1.46%) |
May 11, 2009 | 8.144 | 8.283 | 8.102 | 8.196 | 79,249,664 | +0.04(+0.44%) |
May 08, 2009 | 8.306 | 8.348 | 8.099 | 8.161 | 128,762,256 | -0.06(-0.79%) |
May 07, 2009 | 8.468 | 8.539 | 8.187 | 8.225 | 164,547,120 | -0.40(-4.65%) |
May 06, 2009 | 8.610 | 8.655 | 8.490 | 8.626 | 76,526,520 | +0.06(+0.72%) |
May 05, 2009 | 8.568 | 8.645 | 8.516 | 8.565 | 59,684,620 | -0.06(-0.71%) |
May 04, 2009 | 8.439 | 8.638 | 8.439 | 8.626 | 84,350,312 | +0.22(+2.61%) |
May 01, 2009 | 8.364 | 8.406 | 8.229 | 8.406 | 68,320,176 | +0.13(+1.52%) |
Apr 30, 2009 | 8.348 | 8.387 | 8.190 | 8.280 | 100,270,832 | +0.03(+0.39%) |
Apr 29, 2009 | 8.371 | 8.432 | 8.193 | 8.248 | 103,396,552 | -0.04(-0.51%) |
Apr 28, 2009 | 8.144 | 8.397 | 8.080 | 8.290 | 80,739,976 | +0.11(+1.34%) |
Apr 27, 2009 | 8.144 | 8.222 | 8.048 | 8.180 | 84,871,224 | +0.05(+0.60%) |
Apr 24, 2009 | 8.261 | 8.325 | 8.080 | 8.132 | 87,109,904 | -0.11(-1.33%) |
Apr 23, 2009 | 8.403 | 8.410 | 8.157 | 8.241 | 97,265,376 | -0.08(-0.93%) |
Apr 22, 2009 | 8.338 | 8.542 | 8.229 | 8.319 | 155,341,088 | +0.16(+1.94%) |
Apr 21, 2009 | 8.144 | 8.219 | 8.073 | 8.161 | 97,655,000 | -0.01(-0.16%) |
Apr 20, 2009 | 8.290 | 8.387 | 8.125 | 8.174 | 84,764,048 | -0.21(-2.54%) |
Apr 17, 2009 | 8.494 | 8.558 | 8.348 | 8.387 | 119,956,504 | -0.01(-0.15%) |
Apr 16, 2009 | 8.290 | 8.497 | 8.209 | 8.400 | 99,620,496 | +0.17(+2.12%) |
Apr 15, 2009 | 8.187 | 8.296 | 8.161 | 8.225 | 83,183,512 | +0.05(+0.67%) |
Apr 14, 2009 | 8.338 | 8.338 | 8.154 | 8.170 | 89,604,008 | -0.24(-2.84%) |
Apr 13, 2009 | 8.380 | 8.477 | 8.267 | 8.410 | 62,076,248 | -0.03(-0.31%) |
Apr 09, 2009 | 8.306 | 8.500 | 8.293 | 8.435 | 86,999,648 | +0.23(+2.80%) |
Apr 08, 2009 | 8.209 | 8.329 | 8.112 | 8.206 | 76,172,000 | -0.05(-0.55%) |
Apr 07, 2009 | 8.329 | 8.351 | 8.174 | 8.251 | 79,337,176 | -0.34(-3.99%) |
Apr 06, 2009 | 8.532 | 8.613 | 8.419 | 8.594 | 82,444,440 | -0.08(-0.89%) |
Apr 03, 2009 | 8.636 | 8.717 | 8.574 | 8.671 | 78,586,496 | +0.09(+1.09%) |
Apr 02, 2009 | 8.565 | 8.755 | 8.410 | 8.578 | 106,410,664 | +0.20(+2.39%) |