Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.499 | 8.559 | 8.201 | 8.329 | 4,428,903 | -0.15(-1.81%) |
Jun 29, 2009 | 8.448 | 8.525 | 8.265 | 8.482 | 5,616,361 | -0.04(-0.50%) |
Jun 26, 2009 | 8.474 | 8.618 | 8.389 | 8.525 | 5,291,717 | +0.03(+0.40%) |
Jun 25, 2009 | 8.482 | 8.635 | 8.321 | 8.491 | 2,947,550 | +0.05(+0.60%) |
Jun 24, 2009 | 8.210 | 8.482 | 8.159 | 8.440 | 3,479,370 | +0.28(+3.44%) |
Jun 23, 2009 | 7.895 | 8.244 | 7.759 | 8.159 | 4,742,873 | +0.29(+3.68%) |
Jun 22, 2009 | 8.218 | 8.244 | 7.870 | 7.870 | 2,901,877 | -0.37(-4.44%) |
Jun 19, 2009 | 8.423 | 8.474 | 8.193 | 8.235 | 2,820,093 | -0.04(-0.51%) |
Jun 18, 2009 | 8.321 | 8.474 | 8.142 | 8.278 | 3,256,925 | -0.08(-0.92%) |
Jun 17, 2009 | 8.235 | 8.601 | 8.031 | 8.355 | 6,078,768 | +0.09(+1.13%) |
Jun 16, 2009 | 8.533 | 8.576 | 8.125 | 8.261 | 7,300,190 | -0.29(-3.38%) |
Jun 15, 2009 | 8.567 | 8.661 | 8.406 | 8.550 | 2,314,342 | -0.18(-2.05%) |
Jun 12, 2009 | 8.797 | 8.831 | 8.474 | 8.729 | 4,392,248 | -0.20(-2.29%) |
Jun 11, 2009 | 8.763 | 9.069 | 8.703 | 8.933 | 5,434,976 | +0.23(+2.64%) |
Jun 10, 2009 | 8.788 | 8.823 | 8.465 | 8.703 | 3,959,528 | +0.04(+0.49%) |
Jun 09, 2009 | 8.423 | 8.797 | 8.372 | 8.661 | 4,399,923 | +0.37(+4.52%) |
Jun 08, 2009 | 8.228 | 8.346 | 8.057 | 8.287 | 2,825,798 | -0.06(-0.71%) |
Jun 05, 2009 | 8.508 | 8.516 | 8.210 | 8.346 | 2,420,112 | -0.06(-0.71%) |
Jun 04, 2009 | 8.099 | 8.448 | 8.082 | 8.406 | 3,321,647 | +0.34(+4.22%) |
Jun 03, 2009 | 8.312 | 8.321 | 7.929 | 8.065 | 3,076,911 | -0.26(-3.07%) |
Jun 02, 2009 | 8.363 | 8.576 | 8.176 | 8.321 | 4,842,573 | -0.10(-1.21%) |
Jun 01, 2009 | 8.244 | 8.533 | 8.142 | 8.423 | 4,243,471 | +0.31(+3.88%) |
May 29, 2009 | 7.895 | 8.201 | 7.870 | 8.108 | 5,238,359 | +0.26(+3.36%) |
May 28, 2009 | 7.767 | 7.946 | 7.572 | 7.844 | 3,161,797 | +0.12(+1.54%) |
May 27, 2009 | 7.708 | 8.099 | 7.640 | 7.725 | 5,069,171 | +0.05(+0.67%) |
May 26, 2009 | 7.351 | 7.699 | 7.317 | 7.674 | 4,454,351 | +0.29(+3.92%) |
May 22, 2009 | 7.546 | 7.597 | 7.351 | 7.385 | 1,763,524 | -0.14(-1.92%) |
May 21, 2009 | 7.640 | 7.699 | 7.334 | 7.529 | 3,309,736 | -0.10(-1.34%) |
May 20, 2009 | 7.785 | 7.925 | 7.614 | 7.631 | 2,400,585 | -0.08(-0.99%) |
May 19, 2009 | 7.759 | 7.878 | 7.597 | 7.708 | 3,308,191 | +0.03(+0.33%) |
May 18, 2009 | 7.580 | 7.759 | 7.453 | 7.682 | 3,047,049 | +0.23(+3.08%) |
May 15, 2009 | 7.359 | 7.563 | 7.359 | 7.453 | 4,085,772 | +0.14(+1.86%) |
May 14, 2009 | 7.002 | 7.444 | 6.976 | 7.317 | 3,750,770 | +0.33(+4.75%) |
May 13, 2009 | 7.095 | 7.368 | 6.985 | 6.985 | 5,472,788 | -0.22(-3.07%) |
May 12, 2009 | 7.674 | 7.691 | 7.104 | 7.206 | 6,247,642 | -0.46(-5.99%) |
May 11, 2009 | 7.725 | 7.955 | 7.487 | 7.665 | 3,140,657 | -0.03(-0.44%) |
May 08, 2009 | 7.921 | 8.014 | 7.410 | 7.699 | 4,240,766 | -0.12(-1.52%) |
May 07, 2009 | 8.295 | 8.312 | 7.631 | 7.819 | 7,508,482 | -0.49(-5.94%) |
May 06, 2009 | 8.380 | 8.457 | 8.261 | 8.312 | 4,563,876 | -0.04(-0.51%) |
May 05, 2009 | 8.295 | 8.423 | 8.099 | 8.355 | 4,412,110 | +0.09(+1.03%) |
May 04, 2009 | 8.125 | 8.389 | 7.989 | 8.270 | 6,729,172 | +0.43(+5.42%) |
May 01, 2009 | 7.836 | 8.082 | 7.572 | 7.844 | 6,702,463 | +0.32(+4.30%) |
Apr 30, 2009 | 7.308 | 7.802 | 7.198 | 7.521 | 8,090,466 | +0.28(+3.88%) |
Apr 29, 2009 | 7.053 | 7.376 | 6.823 | 7.240 | 7,267,185 | +0.42(+6.11%) |
Apr 28, 2009 | 7.155 | 7.155 | 6.738 | 6.823 | 7,813,032 | -0.37(-5.09%) |
Apr 27, 2009 | 7.121 | 7.444 | 7.002 | 7.189 | 6,566,169 | -0.03(-0.35%) |
Apr 24, 2009 | 7.589 | 7.614 | 6.679 | 7.215 | 15,816,375 | -0.66(-8.32%) |
Apr 23, 2009 | 7.487 | 7.929 | 7.190 | 7.870 | 10,817,958 | +0.39(+5.23%) |
Apr 22, 2009 | 7.385 | 7.810 | 7.351 | 7.478 | 4,421,812 | -0.03(-0.45%) |
Apr 21, 2009 | 7.427 | 7.546 | 7.291 | 7.512 | 3,224,794 | +0.04(+0.57%) |
Apr 20, 2009 | 7.495 | 7.631 | 7.334 | 7.470 | 4,471,906 | -0.20(-2.55%) |
Apr 17, 2009 | 7.648 | 7.789 | 7.402 | 7.665 | 3,846,999 | +0.03(+0.45%) |
Apr 16, 2009 | 7.717 | 7.912 | 7.376 | 7.631 | 7,655,436 | +0.09(+1.24%) |
Apr 15, 2009 | 7.572 | 7.606 | 7.359 | 7.538 | 3,870,937 | -0.08(-1.01%) |
Apr 14, 2009 | 7.657 | 7.759 | 7.470 | 7.614 | 3,861,329 | +0.03(+0.34%) |
Apr 13, 2009 | 7.742 | 7.742 | 7.291 | 7.589 | 4,282,887 | -0.26(-3.25%) |
Apr 09, 2009 | 7.640 | 7.870 | 7.580 | 7.844 | 5,799,074 | +0.36(+4.77%) |
Apr 08, 2009 | 7.215 | 7.487 | 7.155 | 7.487 | 4,446,482 | +0.34(+4.76%) |
Apr 07, 2009 | 7.121 | 7.249 | 7.061 | 7.146 | 2,902,523 | -0.14(-1.87%) |
Apr 06, 2009 | 7.487 | 7.504 | 7.104 | 7.283 | 2,604,780 | -0.24(-3.17%) |
Apr 03, 2009 | 7.274 | 7.525 | 7.112 | 7.521 | 4,082,443 | +0.03(+0.34%) |
Apr 02, 2009 | 7.444 | 7.648 | 7.223 | 7.495 | 5,515,732 | +0.31(+4.26%) |