Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.651 | 8.800 | 8.479 | 8.628 | 21,333,656 | -0.03(-0.36%) |
Jun 29, 2009 | 8.557 | 8.730 | 8.487 | 8.659 | 16,085,876 | +0.11(+1.28%) |
Jun 26, 2009 | 8.565 | 8.761 | 8.526 | 8.549 | 48,200,328 | -0.05(-0.55%) |
Jun 25, 2009 | 8.486 | 8.604 | 8.330 | 8.596 | 16,027,491 | +0.13(+1.57%) |
Jun 24, 2009 | 8.369 | 8.600 | 8.361 | 8.463 | 19,520,198 | +0.15(+1.79%) |
Jun 23, 2009 | 8.197 | 8.385 | 8.075 | 8.314 | 23,019,146 | +0.09(+1.05%) |
Jun 22, 2009 | 8.542 | 8.620 | 8.228 | 8.228 | 23,284,226 | -0.38(-4.37%) |
Jun 19, 2009 | 8.596 | 8.675 | 8.471 | 8.604 | 22,225,410 | +0.11(+1.29%) |
Jun 18, 2009 | 8.612 | 8.651 | 8.471 | 8.495 | 16,677,333 | -0.08(-0.91%) |
Jun 17, 2009 | 8.549 | 8.698 | 8.322 | 8.573 | 30,233,512 | +0.03(+0.37%) |
Jun 16, 2009 | 8.761 | 8.792 | 8.510 | 8.542 | 22,788,694 | -0.16(-1.80%) |
Jun 15, 2009 | 8.675 | 8.778 | 8.502 | 8.698 | 24,011,814 | -0.10(-1.16%) |
Jun 12, 2009 | 8.769 | 8.808 | 8.596 | 8.800 | 21,708,190 | +0.06(+0.72%) |
Jun 11, 2009 | 8.604 | 8.777 | 8.526 | 8.737 | 28,805,142 | +0.18(+2.11%) |
Jun 10, 2009 | 8.745 | 8.753 | 8.385 | 8.557 | 28,067,024 | -0.09(-1.00%) |
Jun 09, 2009 | 8.604 | 8.745 | 8.498 | 8.643 | 40,984,016 | +0.13(+1.57%) |
Jun 08, 2009 | 8.573 | 8.667 | 8.424 | 8.510 | 26,536,672 | -0.09(-1.09%) |
Jun 05, 2009 | 8.839 | 8.933 | 8.502 | 8.604 | 30,732,776 | -0.44(-4.85%) |
Jun 04, 2009 | 8.949 | 9.161 | 8.925 | 9.043 | 21,238,966 | +0.13(+1.41%) |
Jun 03, 2009 | 9.302 | 8.973 | 8.722 | 8.918 | 22,277,214 | -0.18(-1.98%) |
Jun 02, 2009 | 9.302 | 9.309 | 9.012 | 9.098 | 25,437,542 | -0.35(-3.73%) |
Jun 01, 2009 | 8.965 | 9.482 | 8.933 | 9.451 | 28,273,856 | +0.63(+7.10%) |
May 29, 2009 | 8.894 | 8.933 | 8.565 | 8.824 | 28,367,308 | -0.03(-0.35%) |
May 28, 2009 | 8.745 | 8.910 | 8.589 | 8.855 | 26,173,392 | +0.17(+1.99%) |
May 27, 2009 | 8.479 | 8.933 | 8.385 | 8.683 | 35,950,348 | +0.12(+1.37%) |
May 26, 2009 | 8.236 | 8.730 | 8.205 | 8.565 | 28,688,254 | +0.20(+2.44%) |
May 22, 2009 | 8.346 | 8.502 | 8.205 | 8.361 | 15,912,733 | +0.02(+0.28%) |
May 21, 2009 | 8.518 | 8.643 | 8.228 | 8.338 | 23,141,086 | -0.26(-3.01%) |
May 20, 2009 | 8.737 | 8.980 | 8.557 | 8.596 | 26,755,230 | -0.13(-1.44%) |
May 19, 2009 | 8.777 | 8.863 | 8.612 | 8.722 | 18,454,006 | +0.01(+0.09%) |
May 18, 2009 | 8.479 | 8.737 | 8.479 | 8.714 | 21,062,984 | +0.32(+3.83%) |
May 15, 2009 | 8.659 | 8.706 | 8.303 | 8.393 | 30,081,960 | -0.27(-3.16%) |
May 14, 2009 | 8.667 | 8.914 | 8.581 | 8.667 | 27,439,000 | +0.05(+0.64%) |
May 13, 2009 | 8.730 | 8.910 | 8.432 | 8.612 | 39,782,204 | -0.38(-4.27%) |
May 12, 2009 | 9.349 | 9.349 | 8.737 | 8.996 | 35,338,264 | -0.24(-2.55%) |
May 11, 2009 | 9.208 | 9.466 | 8.996 | 9.231 | 25,857,398 | -0.09(-0.93%) |
May 08, 2009 | 9.474 | 9.482 | 8.941 | 9.317 | 26,178,174 | +0.03(+0.34%) |
May 07, 2009 | 10.03 | 10.04 | 9.117 | 9.286 | 34,496,064 | -0.65(-6.55%) |
May 06, 2009 | 9.866 | 10.02 | 9.623 | 9.936 | 23,616,036 | +0.23(+2.34%) |
May 05, 2009 | 9.991 | 10.09 | 9.529 | 9.709 | 25,155,132 | -0.29(-2.90%) |
May 04, 2009 | 9.639 | 10.09 | 9.592 | 9.999 | 22,278,124 | +0.45(+4.76%) |
May 01, 2009 | 9.764 | 9.780 | 9.317 | 9.545 | 17,578,448 | -0.02(-0.25%) |
Apr 30, 2009 | 9.247 | 9.717 | 9.129 | 9.568 | 29,146,478 | +0.49(+5.35%) |
Apr 29, 2009 | 8.965 | 9.286 | 8.855 | 9.082 | 19,813,226 | +0.14(+1.58%) |
Apr 28, 2009 | 9.027 | 9.153 | 8.808 | 8.941 | 16,970,136 | -0.14(-1.55%) |
Apr 27, 2009 | 9.090 | 9.337 | 8.965 | 9.082 | 19,688,506 | -0.09(-0.94%) |
Apr 24, 2009 | 8.996 | 9.223 | 8.761 | 9.168 | 22,168,530 | +0.20(+2.18%) |
Apr 23, 2009 | 9.168 | 9.168 | 8.620 | 8.973 | 26,590,702 | -0.13(-1.38%) |
Apr 22, 2009 | 8.784 | 9.356 | 8.659 | 9.098 | 27,884,074 | +0.28(+3.20%) |
Apr 21, 2009 | 8.769 | 9.004 | 8.581 | 8.816 | 26,223,298 | +0.09(+1.08%) |
Apr 20, 2009 | 9.145 | 9.208 | 8.659 | 8.722 | 26,990,748 | -0.62(-6.63%) |
Apr 17, 2009 | 9.286 | 9.396 | 8.996 | 9.341 | 25,050,948 | +0.07(+0.76%) |
Apr 16, 2009 | 9.200 | 9.286 | 8.871 | 9.270 | 18,550,088 | +0.31(+3.50%) |
Apr 15, 2009 | 8.973 | 9.043 | 8.730 | 8.957 | 22,761,372 | -0.26(-2.81%) |
Apr 14, 2009 | 8.965 | 9.317 | 8.800 | 9.215 | 35,146,220 | +0.20(+2.17%) |
Apr 13, 2009 | 8.980 | 9.114 | 8.784 | 9.020 | 20,188,832 | +0.05(+0.52%) |
Apr 09, 2009 | 8.581 | 8.988 | 8.542 | 8.973 | 21,513,726 | +0.55(+6.51%) |
Apr 08, 2009 | 8.252 | 8.487 | 8.212 | 8.424 | 20,996,516 | +0.16(+1.90%) |
Apr 07, 2009 | 8.690 | 8.777 | 8.150 | 8.267 | 33,838,384 | -0.79(-8.74%) |
Apr 06, 2009 | 9.168 | 9.215 | 8.816 | 9.059 | 22,957,310 | -0.20(-2.12%) |
Apr 03, 2009 | 9.012 | 9.262 | 8.926 | 9.255 | 27,741,824 | +0.29(+3.23%) |
Apr 02, 2009 | 8.659 | 9.090 | 8.604 | 8.965 | 25,424,178 | +0.53(+6.32%) |