Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.126 | 8.339 | 8.073 | 8.217 | 1,889,573 | +0.11(+1.38%) |
Jun 29, 2009 | 8.083 | 8.149 | 7.868 | 8.106 | 1,745,815 | -0.02(-0.22%) |
Jun 26, 2009 | 7.954 | 8.147 | 7.888 | 8.124 | 4,908,093 | +0.14(+1.75%) |
Jun 25, 2009 | 7.571 | 7.984 | 7.559 | 7.984 | 2,213,495 | +0.21(+2.64%) |
Jun 24, 2009 | 7.703 | 7.817 | 7.642 | 7.779 | 1,677,505 | +0.12(+1.52%) |
Jun 23, 2009 | 7.536 | 7.708 | 7.513 | 7.663 | 3,034,878 | +0.16(+2.09%) |
Jun 22, 2009 | 7.810 | 7.820 | 7.488 | 7.505 | 2,470,020 | -0.40(-5.00%) |
Jun 19, 2009 | 8.131 | 8.159 | 7.804 | 7.901 | 2,738,044 | -0.20(-2.41%) |
Jun 18, 2009 | 8.020 | 8.172 | 7.868 | 8.096 | 1,717,033 | +0.14(+1.78%) |
Jun 17, 2009 | 8.093 | 8.202 | 7.886 | 7.954 | 1,717,854 | -0.07(-0.88%) |
Jun 16, 2009 | 8.101 | 8.192 | 7.832 | 8.025 | 2,584,775 | -0.01(-0.06%) |
Jun 15, 2009 | 8.106 | 8.182 | 7.926 | 8.030 | 2,087,382 | -0.28(-3.41%) |
Jun 12, 2009 | 8.055 | 8.344 | 7.959 | 8.314 | 1,420,772 | +0.26(+3.21%) |
Jun 11, 2009 | 8.309 | 8.408 | 8.043 | 8.055 | 1,755,784 | -0.24(-2.87%) |
Jun 10, 2009 | 8.552 | 8.552 | 8.083 | 8.293 | 1,761,557 | -0.16(-1.95%) |
Jun 09, 2009 | 8.539 | 8.603 | 8.367 | 8.458 | 1,513,494 | -0.01(-0.06%) |
Jun 08, 2009 | 8.496 | 8.567 | 8.425 | 8.463 | 2,831,812 | +0.03(+0.33%) |
Jun 05, 2009 | 8.582 | 8.620 | 8.329 | 8.435 | 1,685,600 | -0.03(-0.39%) |
Jun 04, 2009 | 8.458 | 8.549 | 8.337 | 8.468 | 4,576,341 | -0.01(-0.06%) |
Jun 03, 2009 | 8.463 | 8.565 | 8.215 | 8.473 | 4,210,322 | -0.05(-0.59%) |
Jun 02, 2009 | 8.874 | 8.909 | 8.506 | 8.524 | 4,604,061 | -0.12(-1.44%) |
Jun 01, 2009 | 8.220 | 8.907 | 8.210 | 8.648 | 4,496,993 | +0.45(+5.47%) |
May 29, 2009 | 7.992 | 8.210 | 7.825 | 8.200 | 1,859,142 | +0.17(+2.15%) |
May 28, 2009 | 7.860 | 8.050 | 7.637 | 8.027 | 2,779,770 | +0.26(+3.39%) |
May 27, 2009 | 8.091 | 8.091 | 7.706 | 7.764 | 2,798,098 | -0.30(-3.71%) |
May 26, 2009 | 7.526 | 8.065 | 7.338 | 8.063 | 3,006,049 | +0.52(+6.89%) |
May 22, 2009 | 7.736 | 7.827 | 7.536 | 7.543 | 1,571,156 | -0.16(-2.07%) |
May 21, 2009 | 7.602 | 7.807 | 7.486 | 7.703 | 1,784,084 | +0.01(+0.16%) |
May 20, 2009 | 7.797 | 7.878 | 7.564 | 7.690 | 5,095,716 | +0.04(+0.56%) |
May 19, 2009 | 7.754 | 7.898 | 7.566 | 7.647 | 1,759,403 | -0.20(-2.52%) |
May 18, 2009 | 7.391 | 7.891 | 7.320 | 7.845 | 3,539,710 | +0.54(+7.43%) |
May 15, 2009 | 7.602 | 7.632 | 7.209 | 7.303 | 3,024,735 | -0.36(-4.76%) |
May 14, 2009 | 7.371 | 7.706 | 7.288 | 7.668 | 2,964,433 | +0.32(+4.34%) |
May 13, 2009 | 7.457 | 7.602 | 7.250 | 7.348 | 3,914,274 | -0.30(-3.97%) |
May 12, 2009 | 7.632 | 7.825 | 7.427 | 7.652 | 3,406,493 | +0.04(+0.57%) |
May 11, 2009 | 7.637 | 8.053 | 7.592 | 7.609 | 3,189,280 | -0.41(-5.09%) |
May 08, 2009 | 7.470 | 8.065 | 7.409 | 8.017 | 4,198,167 | +0.73(+10.05%) |
May 07, 2009 | 7.886 | 7.931 | 7.250 | 7.285 | 5,918,823 | -0.50(-6.38%) |
May 06, 2009 | 7.939 | 8.157 | 7.574 | 7.782 | 7,174,732 | -0.03(-0.42%) |
May 05, 2009 | 8.364 | 8.367 | 7.739 | 7.815 | 6,402,250 | -0.64(-7.58%) |
May 04, 2009 | 7.972 | 8.481 | 7.848 | 8.456 | 7,495,237 | +0.54(+6.89%) |
May 01, 2009 | 8.392 | 8.392 | 7.817 | 7.911 | 5,154,965 | -0.53(-6.30%) |
Apr 30, 2009 | 8.739 | 8.851 | 8.311 | 8.443 | 5,496,125 | -0.27(-3.08%) |
Apr 29, 2009 | 8.628 | 8.869 | 8.390 | 8.712 | 4,722,763 | +0.18(+2.17%) |
Apr 28, 2009 | 8.446 | 8.935 | 8.321 | 8.527 | 5,208,944 | -0.12(-1.44%) |
Apr 27, 2009 | 8.641 | 8.851 | 8.420 | 8.651 | 5,180,490 | -0.23(-2.54%) |
Apr 24, 2009 | 8.694 | 9.051 | 8.392 | 8.876 | 5,078,419 | +0.26(+3.00%) |
Apr 23, 2009 | 8.314 | 8.643 | 8.045 | 8.618 | 3,370,797 | +0.33(+3.94%) |
Apr 22, 2009 | 8.605 | 8.866 | 8.235 | 8.291 | 4,778,290 | -0.50(-5.73%) |
Apr 21, 2009 | 7.924 | 8.813 | 7.675 | 8.795 | 5,559,115 | +0.78(+9.77%) |
Apr 20, 2009 | 8.395 | 8.529 | 7.997 | 8.012 | 4,895,019 | -0.70(-8.03%) |
Apr 17, 2009 | 8.856 | 9.122 | 8.479 | 8.712 | 3,971,063 | -0.17(-1.94%) |
Apr 16, 2009 | 8.580 | 9.076 | 8.283 | 8.884 | 4,211,380 | +0.32(+3.73%) |
Apr 15, 2009 | 8.078 | 8.615 | 7.992 | 8.565 | 4,416,991 | +0.45(+5.49%) |
Apr 14, 2009 | 8.648 | 8.648 | 8.065 | 8.119 | 5,037,735 | -0.67(-7.61%) |
Apr 13, 2009 | 8.663 | 8.902 | 8.438 | 8.788 | 3,922,885 | -0.06(-0.63%) |
Apr 09, 2009 | 8.359 | 8.869 | 7.886 | 8.843 | 11,777,566 | +0.58(+7.02%) |
Apr 08, 2009 | 7.954 | 8.364 | 7.873 | 8.263 | 3,914,384 | +0.36(+4.52%) |
Apr 07, 2009 | 8.425 | 8.572 | 7.896 | 7.906 | 3,557,240 | -0.69(-8.02%) |
Apr 06, 2009 | 8.577 | 8.765 | 8.319 | 8.595 | 5,873,834 | -0.14(-1.60%) |
Apr 03, 2009 | 8.007 | 8.760 | 7.934 | 8.734 | 5,531,726 | +0.73(+9.08%) |
Apr 02, 2009 | 7.969 | 8.098 | 7.576 | 8.007 | 6,068,209 | +0.25(+3.23%) |