Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.428 | 8.500 | 8.298 | 8.365 | 8,883,869 | -0.08(-0.97%) |
Jun 29, 2009 | 8.313 | 8.511 | 8.253 | 8.448 | 7,077,397 | +0.14(+1.64%) |
Jun 26, 2009 | 8.381 | 8.459 | 8.298 | 8.311 | 13,921,641 | -0.10(-1.21%) |
Jun 25, 2009 | 8.498 | 8.571 | 8.209 | 8.413 | 11,933,060 | +0.19(+2.35%) |
Jun 24, 2009 | 8.268 | 8.374 | 8.177 | 8.220 | 8,017,861 | -0.02(-0.29%) |
Jun 23, 2009 | 8.443 | 8.524 | 8.235 | 8.244 | 9,242,068 | -0.21(-2.49%) |
Jun 22, 2009 | 8.212 | 8.530 | 8.209 | 8.454 | 10,411,980 | +0.08(+0.91%) |
Jun 19, 2009 | 8.530 | 8.530 | 8.376 | 8.378 | 10,307,500 | -0.06(-0.74%) |
Jun 18, 2009 | 8.465 | 8.547 | 8.344 | 8.441 | 7,197,575 | -0.04(-0.49%) |
Jun 17, 2009 | 8.357 | 8.524 | 8.218 | 8.482 | 10,526,289 | +0.23(+2.81%) |
Jun 16, 2009 | 8.515 | 8.521 | 8.209 | 8.251 | 12,581,127 | -0.21(-2.53%) |
Jun 15, 2009 | 8.430 | 8.476 | 8.238 | 8.465 | 12,050,921 | -0.08(-0.94%) |
Jun 12, 2009 | 8.391 | 8.550 | 8.242 | 8.545 | 9,070,557 | +0.13(+1.52%) |
Jun 11, 2009 | 8.623 | 8.658 | 8.411 | 8.417 | 9,922,823 | -0.17(-1.94%) |
Jun 10, 2009 | 8.688 | 8.721 | 8.404 | 8.584 | 12,534,283 | -0.06(-0.65%) |
Jun 09, 2009 | 8.615 | 8.775 | 8.528 | 8.641 | 6,859,849 | +0.03(+0.30%) |
Jun 08, 2009 | 8.545 | 8.669 | 8.378 | 8.615 | 7,803,450 | +0.08(+0.99%) |
Jun 05, 2009 | 8.560 | 8.628 | 8.307 | 8.530 | 12,444,000 | +0.05(+0.59%) |
Jun 04, 2009 | 8.539 | 8.543 | 8.331 | 8.480 | 14,441,774 | -0.22(-2.56%) |
Jun 03, 2009 | 8.712 | 8.838 | 8.641 | 8.703 | 19,163,664 | -0.03(-0.40%) |
Jun 02, 2009 | 8.619 | 8.849 | 8.547 | 8.738 | 15,307,445 | +0.09(+1.03%) |
Jun 01, 2009 | 8.541 | 8.729 | 8.478 | 8.649 | 14,165,832 | +0.16(+1.92%) |
May 29, 2009 | 8.467 | 8.539 | 8.283 | 8.487 | 14,933,192 | -0.01(-0.08%) |
May 28, 2009 | 8.534 | 8.636 | 8.235 | 8.493 | 17,147,152 | +0.05(+0.54%) |
May 27, 2009 | 8.550 | 8.723 | 8.344 | 8.448 | 18,605,256 | -0.14(-1.59%) |
May 26, 2009 | 8.339 | 8.632 | 8.253 | 8.584 | 14,694,174 | +0.14(+1.62%) |
May 22, 2009 | 8.443 | 8.545 | 8.266 | 8.448 | 12,733,780 | +0.06(+0.70%) |
May 21, 2009 | 8.058 | 8.411 | 7.954 | 8.389 | 28,858,774 | +0.63(+8.10%) |
May 20, 2009 | 8.042 | 8.199 | 7.737 | 7.761 | 12,603,344 | -0.20(-2.45%) |
May 19, 2009 | 7.759 | 8.042 | 7.715 | 7.956 | 11,859,236 | +0.12(+1.55%) |
May 18, 2009 | 7.800 | 7.852 | 7.637 | 7.834 | 7,295,813 | +0.21(+2.73%) |
May 15, 2009 | 7.629 | 7.789 | 7.564 | 7.626 | 9,488,137 | -0.01(-0.11%) |
May 14, 2009 | 7.668 | 7.867 | 7.596 | 7.635 | 11,131,642 | -0.02(-0.25%) |
May 13, 2009 | 7.704 | 7.759 | 7.529 | 7.655 | 11,844,000 | -0.12(-1.53%) |
May 12, 2009 | 7.947 | 8.075 | 7.605 | 7.774 | 13,887,191 | -0.08(-0.99%) |
May 11, 2009 | 7.782 | 7.977 | 7.596 | 7.852 | 13,778,858 | -0.05(-0.66%) |
May 08, 2009 | 8.001 | 8.116 | 7.787 | 7.904 | 14,831,688 | -0.05(-0.63%) |
May 07, 2009 | 8.344 | 8.448 | 7.904 | 7.954 | 19,747,076 | -0.29(-3.47%) |
May 06, 2009 | 8.346 | 8.472 | 8.040 | 8.240 | 16,688,325 | -0.06(-0.73%) |
May 05, 2009 | 8.387 | 8.452 | 8.235 | 8.300 | 12,774,455 | -0.09(-1.03%) |
May 04, 2009 | 8.246 | 8.451 | 8.222 | 8.387 | 14,716,216 | +0.15(+1.87%) |
May 01, 2009 | 8.274 | 8.307 | 8.055 | 8.233 | 15,274,799 | +0.01(+0.13%) |
Apr 30, 2009 | 8.172 | 8.377 | 8.125 | 8.222 | 27,232,844 | +0.15(+1.88%) |
Apr 29, 2009 | 8.456 | 8.556 | 8.055 | 8.071 | 19,846,528 | -0.40(-4.76%) |
Apr 28, 2009 | 8.259 | 8.576 | 8.259 | 8.474 | 13,344,661 | +0.13(+1.56%) |
Apr 27, 2009 | 8.359 | 8.619 | 8.287 | 8.344 | 15,939,985 | -0.11(-1.36%) |
Apr 24, 2009 | 8.630 | 8.684 | 8.426 | 8.459 | 14,015,791 | -0.10(-1.14%) |
Apr 23, 2009 | 8.615 | 8.686 | 8.335 | 8.556 | 11,455,807 | -0.08(-0.95%) |
Apr 22, 2009 | 8.526 | 8.892 | 8.495 | 8.638 | 16,444,198 | +0.04(+0.48%) |
Apr 21, 2009 | 8.277 | 8.643 | 8.277 | 8.597 | 11,288,190 | +0.23(+2.80%) |
Apr 20, 2009 | 8.368 | 8.430 | 8.229 | 8.363 | 13,248,846 | -0.12(-1.43%) |
Apr 17, 2009 | 8.506 | 8.567 | 8.412 | 8.485 | 12,831,713 | -0.04(-0.48%) |
Apr 16, 2009 | 8.480 | 8.565 | 8.324 | 8.526 | 14,775,431 | +0.11(+1.31%) |
Apr 15, 2009 | 8.381 | 8.545 | 8.240 | 8.415 | 12,289,072 | -0.04(-0.51%) |
Apr 14, 2009 | 8.437 | 8.532 | 8.270 | 8.459 | 15,654,593 | +0.00(+0.03%) |
Apr 13, 2009 | 8.647 | 8.649 | 8.381 | 8.456 | 11,204,118 | -0.14(-1.66%) |
Apr 09, 2009 | 8.474 | 8.788 | 8.474 | 8.599 | 20,860,616 | +0.39(+4.78%) |
Apr 08, 2009 | 7.975 | 8.207 | 7.962 | 8.207 | 10,171,993 | +0.29(+3.73%) |
Apr 07, 2009 | 8.040 | 8.060 | 7.780 | 7.912 | 13,958,311 | -0.24(-3.00%) |
Apr 06, 2009 | 7.947 | 8.162 | 7.878 | 8.157 | 15,920,679 | +0.15(+1.87%) |
Apr 03, 2009 | 8.151 | 8.151 | 7.891 | 8.008 | 10,321,356 | -0.01(-0.14%) |
Apr 02, 2009 | 7.990 | 8.220 | 7.964 | 8.019 | 15,465,520 | +0.16(+1.98%) |