Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.406 | 8.478 | 8.277 | 8.344 | 8,906,902 | -0.08(-0.97%) |
Jun 29, 2009 | 8.292 | 8.489 | 8.231 | 8.426 | 7,095,747 | +0.14(+1.64%) |
Jun 26, 2009 | 8.359 | 8.437 | 8.277 | 8.290 | 13,957,737 | -0.10(-1.21%) |
Jun 25, 2009 | 8.476 | 8.549 | 8.188 | 8.391 | 11,963,999 | +0.19(+2.35%) |
Jun 24, 2009 | 8.246 | 8.352 | 8.156 | 8.199 | 8,038,649 | -0.02(-0.29%) |
Jun 23, 2009 | 8.422 | 8.502 | 8.214 | 8.223 | 9,266,031 | -0.21(-2.49%) |
Jun 22, 2009 | 8.190 | 8.508 | 8.188 | 8.432 | 10,438,976 | +0.08(+0.91%) |
Jun 19, 2009 | 8.508 | 8.508 | 8.355 | 8.357 | 10,334,224 | -0.06(-0.74%) |
Jun 18, 2009 | 8.443 | 8.525 | 8.322 | 8.419 | 7,216,237 | -0.04(-0.49%) |
Jun 17, 2009 | 8.335 | 8.502 | 8.197 | 8.460 | 10,553,581 | +0.23(+2.81%) |
Jun 16, 2009 | 8.493 | 8.499 | 8.188 | 8.229 | 12,613,747 | -0.21(-2.53%) |
Jun 15, 2009 | 8.409 | 8.454 | 8.216 | 8.443 | 12,082,166 | -0.08(-0.94%) |
Jun 12, 2009 | 8.370 | 8.527 | 8.221 | 8.523 | 9,094,074 | +0.13(+1.52%) |
Jun 11, 2009 | 8.601 | 8.636 | 8.389 | 8.396 | 9,948,551 | -0.17(-1.94%) |
Jun 10, 2009 | 8.666 | 8.698 | 8.383 | 8.562 | 12,566,781 | -0.06(-0.65%) |
Jun 09, 2009 | 8.592 | 8.752 | 8.506 | 8.618 | 6,877,635 | +0.03(+0.30%) |
Jun 08, 2009 | 8.523 | 8.646 | 8.357 | 8.592 | 7,823,682 | +0.08(+0.99%) |
Jun 05, 2009 | 8.538 | 8.605 | 8.285 | 8.508 | 12,476,265 | +0.05(+0.59%) |
Jun 04, 2009 | 8.517 | 8.521 | 8.309 | 8.458 | 14,479,218 | -0.22(-2.56%) |
Jun 03, 2009 | 8.690 | 8.815 | 8.618 | 8.681 | 19,213,350 | -0.03(-0.40%) |
Jun 02, 2009 | 8.597 | 8.826 | 8.525 | 8.716 | 15,347,133 | +0.09(+1.03%) |
Jun 01, 2009 | 8.519 | 8.707 | 8.456 | 8.627 | 14,202,561 | +0.16(+1.92%) |
May 29, 2009 | 8.445 | 8.517 | 8.262 | 8.465 | 14,971,910 | -0.01(-0.08%) |
May 28, 2009 | 8.512 | 8.614 | 8.214 | 8.471 | 17,191,610 | +0.05(+0.54%) |
May 27, 2009 | 8.527 | 8.700 | 8.322 | 8.426 | 18,653,496 | -0.14(-1.59%) |
May 26, 2009 | 8.318 | 8.610 | 8.231 | 8.562 | 14,732,272 | +0.14(+1.62%) |
May 22, 2009 | 8.422 | 8.523 | 8.244 | 8.426 | 12,766,796 | +0.06(+0.70%) |
May 21, 2009 | 8.037 | 8.389 | 7.933 | 8.368 | 28,933,598 | +0.63(+8.10%) |
May 20, 2009 | 8.022 | 8.178 | 7.717 | 7.741 | 12,636,022 | -0.19(-2.45%) |
May 19, 2009 | 7.739 | 8.022 | 7.695 | 7.935 | 11,889,984 | +0.12(+1.55%) |
May 18, 2009 | 7.780 | 7.831 | 7.617 | 7.814 | 7,314,729 | +0.21(+2.73%) |
May 15, 2009 | 7.609 | 7.769 | 7.544 | 7.607 | 9,512,738 | -0.01(-0.11%) |
May 14, 2009 | 7.648 | 7.847 | 7.576 | 7.615 | 11,160,504 | -0.02(-0.25%) |
May 13, 2009 | 7.684 | 7.739 | 7.509 | 7.635 | 11,874,708 | -0.12(-1.53%) |
May 12, 2009 | 7.927 | 8.054 | 7.585 | 7.754 | 13,923,197 | -0.08(-0.99%) |
May 11, 2009 | 7.762 | 7.957 | 7.576 | 7.831 | 13,814,583 | -0.05(-0.66%) |
May 08, 2009 | 7.981 | 8.095 | 7.767 | 7.883 | 14,870,142 | -0.05(-0.63%) |
May 07, 2009 | 8.322 | 8.426 | 7.883 | 7.933 | 19,798,276 | -0.29(-3.47%) |
May 06, 2009 | 8.324 | 8.450 | 8.020 | 8.218 | 16,731,593 | -0.06(-0.73%) |
May 05, 2009 | 8.365 | 8.430 | 8.214 | 8.279 | 12,807,576 | -0.09(-1.03%) |
May 04, 2009 | 8.225 | 8.429 | 8.201 | 8.365 | 14,754,371 | +0.15(+1.87%) |
May 01, 2009 | 8.253 | 8.285 | 8.035 | 8.212 | 15,314,403 | +0.01(+0.13%) |
Apr 30, 2009 | 8.151 | 8.356 | 8.104 | 8.201 | 27,303,452 | +0.15(+1.88%) |
Apr 29, 2009 | 8.435 | 8.534 | 8.035 | 8.050 | 19,897,984 | -0.40(-4.76%) |
Apr 28, 2009 | 8.238 | 8.553 | 8.238 | 8.452 | 13,379,261 | +0.13(+1.56%) |
Apr 27, 2009 | 8.337 | 8.597 | 8.266 | 8.322 | 15,981,314 | -0.11(-1.36%) |
Apr 24, 2009 | 8.607 | 8.662 | 8.404 | 8.437 | 14,052,130 | -0.10(-1.14%) |
Apr 23, 2009 | 8.592 | 8.664 | 8.313 | 8.534 | 11,485,509 | -0.08(-0.95%) |
Apr 22, 2009 | 8.504 | 8.869 | 8.473 | 8.616 | 16,486,834 | +0.04(+0.48%) |
Apr 21, 2009 | 8.255 | 8.620 | 8.255 | 8.575 | 11,317,457 | +0.23(+2.80%) |
Apr 20, 2009 | 8.346 | 8.409 | 8.208 | 8.342 | 13,283,197 | -0.12(-1.43%) |
Apr 17, 2009 | 8.484 | 8.545 | 8.390 | 8.463 | 12,864,983 | -0.04(-0.48%) |
Apr 16, 2009 | 8.458 | 8.543 | 8.303 | 8.504 | 14,813,740 | +0.11(+1.31%) |
Apr 15, 2009 | 8.359 | 8.523 | 8.218 | 8.393 | 12,320,935 | -0.04(-0.51%) |
Apr 14, 2009 | 8.415 | 8.510 | 8.249 | 8.437 | 15,695,182 | +0.00(+0.03%) |
Apr 13, 2009 | 8.625 | 8.627 | 8.359 | 8.435 | 11,233,168 | -0.14(-1.66%) |
Apr 09, 2009 | 8.452 | 8.765 | 8.452 | 8.577 | 20,914,702 | +0.39(+4.78%) |
Apr 08, 2009 | 7.955 | 8.186 | 7.942 | 8.186 | 10,198,366 | +0.29(+3.72%) |
Apr 07, 2009 | 8.020 | 8.039 | 7.760 | 7.892 | 13,994,501 | -0.24(-3.00%) |
Apr 06, 2009 | 7.927 | 8.141 | 7.857 | 8.136 | 15,961,957 | +0.15(+1.87%) |
Apr 03, 2009 | 8.130 | 8.130 | 7.870 | 7.987 | 10,348,117 | -0.01(-0.14%) |
Apr 02, 2009 | 7.970 | 8.199 | 7.944 | 7.998 | 15,505,618 | +0.16(+1.98%) |