Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.724 | 7.902 | 7.621 | 7.737 | 9,424,759 | -0.01(-0.09%) |
Jun 29, 2009 | 7.669 | 7.775 | 7.624 | 7.744 | 8,916,707 | +0.05(+0.71%) |
Jun 26, 2009 | 7.573 | 7.762 | 7.549 | 7.689 | 9,698,510 | +0.05(+0.63%) |
Jun 25, 2009 | 7.566 | 7.648 | 7.408 | 7.641 | 8,821,491 | +0.17(+2.25%) |
Jun 24, 2009 | 7.367 | 7.552 | 7.350 | 7.473 | 12,723,800 | +0.13(+1.78%) |
Jun 23, 2009 | 7.412 | 7.432 | 7.271 | 7.343 | 10,948,167 | -0.08(-1.06%) |
Jun 22, 2009 | 7.621 | 7.717 | 7.422 | 7.422 | 10,446,069 | -0.29(-3.74%) |
Jun 19, 2009 | 7.748 | 7.813 | 7.638 | 7.710 | 11,787,616 | +0.05(+0.72%) |
Jun 18, 2009 | 7.810 | 7.810 | 7.621 | 7.655 | 7,688,083 | -0.10(-1.24%) |
Jun 17, 2009 | 7.686 | 7.847 | 7.590 | 7.751 | 9,194,334 | +0.10(+1.30%) |
Jun 16, 2009 | 7.792 | 7.816 | 7.604 | 7.652 | 9,739,058 | -0.08(-1.02%) |
Jun 15, 2009 | 7.655 | 7.748 | 7.562 | 7.731 | 8,837,482 | -0.08(-0.97%) |
Jun 12, 2009 | 7.892 | 7.909 | 7.686 | 7.806 | 8,874,393 | -0.14(-1.73%) |
Jun 11, 2009 | 7.995 | 8.063 | 7.885 | 7.943 | 11,246,500 | -0.02(-0.22%) |
Jun 10, 2009 | 7.995 | 7.995 | 7.762 | 7.961 | 12,712,702 | +0.04(+0.56%) |
Jun 09, 2009 | 7.720 | 7.995 | 7.679 | 7.916 | 19,777,728 | +0.45(+5.97%) |
Jun 08, 2009 | 7.367 | 7.513 | 7.309 | 7.470 | 9,188,980 | +0.01(+0.14%) |
Jun 05, 2009 | 7.707 | 7.707 | 7.377 | 7.460 | 22,599,492 | -0.13(-1.76%) |
Jun 04, 2009 | 7.480 | 7.648 | 7.442 | 7.593 | 11,137,366 | +0.10(+1.28%) |
Jun 03, 2009 | 7.514 | 7.583 | 7.429 | 7.497 | 9,662,951 | -0.07(-0.91%) |
Jun 02, 2009 | 7.693 | 7.758 | 7.535 | 7.566 | 9,970,410 | -0.19(-2.39%) |
Jun 01, 2009 | 7.470 | 7.780 | 7.463 | 7.751 | 13,511,131 | +0.35(+4.73%) |
May 29, 2009 | 7.384 | 7.432 | 7.247 | 7.401 | 10,385,289 | +0.00(+0.00%) |
May 28, 2009 | 7.436 | 7.446 | 7.226 | 7.401 | 14,220,617 | +0.03(+0.37%) |
May 27, 2009 | 7.528 | 7.614 | 7.370 | 7.374 | 18,022,828 | -0.04(-0.51%) |
May 26, 2009 | 7.158 | 7.494 | 7.137 | 7.412 | 12,808,905 | +0.20(+2.81%) |
May 22, 2009 | 7.041 | 7.302 | 6.948 | 7.209 | 15,521,838 | +0.17(+2.44%) |
May 21, 2009 | 7.168 | 7.216 | 6.962 | 7.038 | 9,031,831 | -0.19(-2.57%) |
May 20, 2009 | 7.273 | 7.528 | 7.195 | 7.223 | 15,874,484 | +0.12(+1.64%) |
May 19, 2009 | 7.147 | 7.219 | 6.931 | 7.106 | 15,173,535 | +0.00(+0.00%) |
May 18, 2009 | 6.962 | 7.110 | 6.955 | 7.106 | 10,230,993 | +0.19(+2.73%) |
May 15, 2009 | 6.845 | 6.976 | 6.746 | 6.917 | 13,033,619 | +0.07(+1.00%) |
May 14, 2009 | 6.814 | 6.948 | 6.794 | 6.849 | 16,850,710 | +0.06(+0.91%) |
May 13, 2009 | 6.928 | 6.959 | 6.760 | 6.787 | 14,325,118 | -0.17(-2.47%) |
May 12, 2009 | 7.309 | 7.309 | 6.869 | 6.959 | 22,267,938 | -0.26(-3.61%) |
May 11, 2009 | 7.264 | 7.436 | 7.188 | 7.219 | 16,795,008 | -0.16(-2.19%) |
May 08, 2009 | 7.676 | 7.676 | 7.216 | 7.381 | 27,346,332 | -0.40(-5.12%) |
May 07, 2009 | 7.991 | 8.057 | 7.614 | 7.779 | 18,154,388 | -0.23(-2.91%) |
May 06, 2009 | 7.933 | 8.077 | 7.813 | 8.012 | 14,310,146 | +0.11(+1.35%) |
May 05, 2009 | 8.129 | 8.149 | 7.802 | 7.906 | 19,306,822 | -0.28(-3.42%) |
May 04, 2009 | 8.232 | 8.262 | 7.844 | 8.185 | 15,476,438 | +0.35(+4.44%) |
May 01, 2009 | 7.895 | 7.967 | 7.676 | 7.837 | 11,137,881 | -0.05(-0.70%) |
Apr 30, 2009 | 7.683 | 7.988 | 7.652 | 7.892 | 14,922,353 | +0.20(+2.63%) |
Apr 29, 2009 | 7.648 | 7.816 | 7.583 | 7.689 | 14,206,654 | +0.12(+1.59%) |
Apr 28, 2009 | 7.494 | 7.640 | 7.391 | 7.569 | 10,846,029 | -0.00(-0.05%) |
Apr 27, 2009 | 7.583 | 7.720 | 7.501 | 7.573 | 8,940,398 | -0.06(-0.81%) |
Apr 24, 2009 | 7.614 | 7.689 | 7.442 | 7.635 | 10,686,907 | +0.05(+0.68%) |
Apr 23, 2009 | 7.559 | 7.648 | 7.398 | 7.583 | 12,441,163 | -0.08(-1.03%) |
Apr 22, 2009 | 7.645 | 7.847 | 7.439 | 7.662 | 13,957,343 | +0.02(+0.22%) |
Apr 21, 2009 | 7.631 | 7.782 | 7.466 | 7.645 | 13,475,978 | +0.03(+0.41%) |
Apr 20, 2009 | 7.803 | 7.885 | 7.590 | 7.614 | 8,005,039 | -0.32(-3.98%) |
Apr 17, 2009 | 7.864 | 7.971 | 7.775 | 7.930 | 9,028,919 | +0.02(+0.22%) |
Apr 16, 2009 | 7.758 | 7.937 | 7.720 | 7.912 | 13,227,521 | +0.26(+3.41%) |
Apr 15, 2009 | 7.624 | 7.672 | 7.487 | 7.652 | 13,732,828 | -0.02(-0.27%) |
Apr 14, 2009 | 7.665 | 7.875 | 7.556 | 7.672 | 15,878,573 | -0.08(-1.02%) |
Apr 13, 2009 | 7.810 | 7.926 | 7.580 | 7.751 | 12,271,272 | -0.19(-2.38%) |
Apr 09, 2009 | 7.810 | 8.087 | 7.775 | 7.940 | 13,232,616 | +0.19(+2.43%) |
Apr 08, 2009 | 7.638 | 7.775 | 7.569 | 7.751 | 8,354,738 | +0.20(+2.64%) |
Apr 07, 2009 | 7.645 | 7.777 | 7.487 | 7.552 | 8,752,353 | -0.21(-2.74%) |
Apr 06, 2009 | 7.765 | 7.816 | 7.600 | 7.765 | 9,111,245 | -0.12(-1.48%) |
Apr 03, 2009 | 7.686 | 7.882 | 7.583 | 7.882 | 11,295,654 | +0.25(+3.24%) |
Apr 02, 2009 | 7.453 | 7.713 | 7.453 | 7.635 | 14,125,407 | +0.23(+3.06%) |