Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.598 | 8.774 | 8.560 | 8.661 | 2,372,508 | +0.04(+0.49%) |
Jun 29, 2009 | 8.577 | 8.696 | 8.461 | 8.619 | 1,716,414 | +0.01(+0.15%) |
Jun 26, 2009 | 8.447 | 8.635 | 8.427 | 8.606 | 4,637,364 | +0.16(+1.91%) |
Jun 25, 2009 | 8.415 | 8.482 | 8.109 | 8.445 | 1,682,964 | +0.29(+3.52%) |
Jun 24, 2009 | 8.116 | 8.241 | 8.073 | 8.158 | 1,645,903 | +0.08(+1.01%) |
Jun 23, 2009 | 8.241 | 8.338 | 8.049 | 8.076 | 1,412,399 | -0.15(-1.86%) |
Jun 22, 2009 | 8.277 | 8.367 | 8.143 | 8.229 | 2,069,156 | -0.13(-1.51%) |
Jun 19, 2009 | 8.451 | 8.468 | 8.304 | 8.355 | 3,436,068 | +0.05(+0.58%) |
Jun 18, 2009 | 8.067 | 8.399 | 8.040 | 8.306 | 3,195,789 | +0.25(+3.15%) |
Jun 17, 2009 | 7.860 | 8.114 | 7.701 | 8.053 | 3,642,454 | +0.13(+1.67%) |
Jun 16, 2009 | 8.197 | 8.323 | 7.912 | 7.921 | 2,014,494 | -0.33(-3.99%) |
Jun 15, 2009 | 8.342 | 8.342 | 8.046 | 8.250 | 2,129,839 | -0.11(-1.35%) |
Jun 12, 2009 | 8.275 | 8.386 | 8.134 | 8.363 | 2,644,023 | +0.19(+2.28%) |
Jun 11, 2009 | 8.489 | 8.640 | 8.162 | 8.176 | 2,729,845 | -0.33(-3.89%) |
Jun 10, 2009 | 8.803 | 8.803 | 8.409 | 8.508 | 2,558,569 | -0.25(-2.80%) |
Jun 09, 2009 | 8.799 | 8.887 | 8.723 | 8.753 | 1,694,014 | -0.03(-0.36%) |
Jun 08, 2009 | 8.805 | 8.887 | 8.602 | 8.784 | 1,283,714 | -0.02(-0.19%) |
Jun 05, 2009 | 8.929 | 8.971 | 8.679 | 8.801 | 1,982,610 | -0.08(-0.92%) |
Jun 04, 2009 | 8.826 | 8.954 | 8.608 | 8.883 | 3,626,562 | +0.07(+0.76%) |
Jun 03, 2009 | 8.635 | 8.828 | 8.558 | 8.816 | 3,059,791 | +0.14(+1.64%) |
Jun 02, 2009 | 8.432 | 8.719 | 8.355 | 8.673 | 3,704,873 | +0.16(+1.92%) |
Jun 01, 2009 | 8.090 | 8.539 | 8.009 | 8.510 | 3,113,155 | +0.47(+5.78%) |
May 29, 2009 | 7.879 | 8.059 | 7.778 | 8.044 | 2,617,067 | +0.23(+2.90%) |
May 28, 2009 | 7.990 | 8.015 | 7.671 | 7.818 | 2,029,938 | -0.09(-1.17%) |
May 27, 2009 | 7.992 | 8.164 | 7.875 | 7.910 | 1,842,861 | -0.10(-1.31%) |
May 26, 2009 | 7.690 | 8.042 | 7.663 | 8.015 | 2,196,844 | +0.36(+4.68%) |
May 22, 2009 | 7.764 | 7.805 | 7.577 | 7.657 | 1,026,737 | -0.04(-0.54%) |
May 21, 2009 | 7.835 | 7.837 | 7.560 | 7.699 | 2,422,394 | -0.17(-2.11%) |
May 20, 2009 | 8.023 | 8.183 | 7.803 | 7.864 | 1,982,428 | -0.08(-1.03%) |
May 19, 2009 | 7.893 | 8.044 | 7.755 | 7.946 | 3,319,770 | +0.07(+0.88%) |
May 18, 2009 | 7.439 | 7.923 | 7.439 | 7.877 | 3,799,793 | +0.45(+6.04%) |
May 15, 2009 | 7.401 | 7.596 | 7.346 | 7.428 | 2,434,508 | -0.01(-0.08%) |
May 14, 2009 | 7.248 | 7.489 | 7.185 | 7.434 | 2,367,275 | +0.19(+2.60%) |
May 13, 2009 | 7.474 | 7.502 | 7.162 | 7.246 | 2,829,927 | -0.34(-4.50%) |
May 12, 2009 | 7.722 | 7.793 | 7.460 | 7.587 | 2,408,005 | -0.12(-1.50%) |
May 11, 2009 | 7.805 | 7.805 | 7.544 | 7.703 | 1,848,033 | -0.12(-1.58%) |
May 08, 2009 | 7.984 | 8.076 | 7.726 | 7.826 | 2,172,106 | -0.17(-2.07%) |
May 07, 2009 | 8.174 | 8.256 | 7.881 | 7.992 | 2,401,034 | -0.11(-1.40%) |
May 06, 2009 | 8.223 | 8.277 | 7.986 | 8.105 | 2,322,899 | -0.06(-0.77%) |
May 05, 2009 | 8.195 | 8.208 | 8.026 | 8.168 | 2,153,809 | -0.05(-0.59%) |
May 04, 2009 | 8.189 | 8.384 | 8.084 | 8.216 | 1,860,910 | +0.03(+0.36%) |
May 01, 2009 | 8.470 | 8.508 | 8.134 | 8.187 | 2,047,357 | -0.28(-3.27%) |
Apr 30, 2009 | 8.495 | 8.719 | 8.384 | 8.464 | 3,037,973 | +0.06(+0.70%) |
Apr 29, 2009 | 8.367 | 8.669 | 8.256 | 8.405 | 2,292,727 | +0.09(+1.08%) |
Apr 28, 2009 | 8.137 | 8.428 | 8.070 | 8.315 | 2,798,596 | +0.15(+1.80%) |
Apr 27, 2009 | 8.428 | 8.428 | 8.059 | 8.168 | 4,472,281 | -0.18(-2.16%) |
Apr 24, 2009 | 8.455 | 8.558 | 8.308 | 8.348 | 3,684,978 | -0.06(-0.70%) |
Apr 23, 2009 | 8.820 | 8.820 | 8.206 | 8.407 | 8,840,535 | -0.54(-6.07%) |
Apr 22, 2009 | 8.700 | 9.164 | 8.598 | 8.950 | 4,572,859 | +0.15(+1.72%) |
Apr 21, 2009 | 8.441 | 8.870 | 8.342 | 8.799 | 6,472,429 | +0.30(+3.55%) |
Apr 20, 2009 | 8.384 | 8.568 | 8.271 | 8.497 | 2,697,459 | -0.08(-0.90%) |
Apr 17, 2009 | 8.514 | 8.604 | 8.277 | 8.575 | 1,875,805 | +0.07(+0.84%) |
Apr 16, 2009 | 8.382 | 8.591 | 8.185 | 8.503 | 2,583,016 | +0.19(+2.32%) |
Apr 15, 2009 | 8.160 | 8.373 | 8.160 | 8.311 | 1,841,826 | +0.01(+0.13%) |
Apr 14, 2009 | 8.275 | 8.392 | 8.141 | 8.300 | 2,007,414 | -0.11(-1.30%) |
Apr 13, 2009 | 8.510 | 8.591 | 8.160 | 8.409 | 2,205,737 | -0.19(-2.24%) |
Apr 09, 2009 | 8.436 | 8.644 | 8.302 | 8.602 | 1,960,000 | +0.32(+3.87%) |
Apr 08, 2009 | 8.254 | 8.443 | 8.162 | 8.281 | 2,315,504 | +0.09(+1.15%) |
Apr 07, 2009 | 8.172 | 8.294 | 8.107 | 8.187 | 2,827,155 | -0.06(-0.79%) |
Apr 06, 2009 | 7.946 | 8.260 | 7.946 | 8.252 | 2,629,591 | +0.01(+0.08%) |
Apr 03, 2009 | 8.191 | 8.281 | 8.055 | 8.246 | 1,538,536 | +0.05(+0.67%) |
Apr 02, 2009 | 7.875 | 8.300 | 7.644 | 8.191 | 4,157,001 | +0.44(+5.65%) |