Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.124 | 9.136 | 9.024 | 9.102 | 2,510,825 | -0.10(-1.12%) |
Jun 29, 2009 | 9.126 | 9.225 | 9.110 | 9.205 | 2,625,651 | +0.06(+0.67%) |
Jun 26, 2009 | 9.150 | 9.186 | 9.111 | 9.143 | 1,800,251 | -0.02(-0.25%) |
Jun 25, 2009 | 8.986 | 9.190 | 8.969 | 9.166 | 3,302,644 | +0.28(+3.20%) |
Jun 24, 2009 | 8.955 | 9.044 | 8.831 | 8.882 | 2,976,731 | +0.02(+0.26%) |
Jun 23, 2009 | 8.824 | 8.900 | 8.801 | 8.859 | 2,333,603 | +0.27(+3.12%) |
Jun 22, 2009 | 8.640 | 8.683 | 8.581 | 8.591 | 1,487,496 | -0.11(-1.29%) |
Jun 19, 2009 | 8.733 | 8.768 | 8.693 | 8.703 | 1,389,938 | +0.01(+0.08%) |
Jun 18, 2009 | 8.658 | 8.758 | 8.647 | 8.697 | 2,527,869 | +0.09(+1.00%) |
Jun 17, 2009 | 8.567 | 8.665 | 8.497 | 8.611 | 2,151,585 | +0.14(+1.71%) |
Jun 16, 2009 | 8.587 | 8.616 | 8.461 | 8.466 | 1,703,349 | -0.05(-0.65%) |
Jun 15, 2009 | 8.583 | 8.583 | 8.461 | 8.521 | 2,089,435 | -0.27(-3.05%) |
Jun 12, 2009 | 8.738 | 8.789 | 8.701 | 8.789 | 1,763,142 | +0.06(+0.69%) |
Jun 11, 2009 | 8.717 | 8.807 | 8.695 | 8.729 | 1,117,933 | +0.08(+0.98%) |
Jun 10, 2009 | 8.756 | 8.761 | 8.556 | 8.644 | 1,673,945 | -0.05(-0.56%) |
Jun 09, 2009 | 8.673 | 8.715 | 8.583 | 8.693 | 1,485,661 | +0.13(+1.47%) |
Jun 08, 2009 | 8.496 | 8.616 | 8.459 | 8.567 | 1,427,450 | +0.01(+0.14%) |
Jun 05, 2009 | 8.683 | 8.694 | 8.505 | 8.555 | 1,584,540 | -0.15(-1.77%) |
Jun 04, 2009 | 8.643 | 8.725 | 8.640 | 8.709 | 1,875,312 | +0.05(+0.54%) |
Jun 03, 2009 | 8.705 | 8.724 | 8.580 | 8.662 | 2,095,641 | -0.20(-2.25%) |
Jun 02, 2009 | 8.766 | 8.879 | 8.760 | 8.862 | 4,617,588 | +0.19(+2.21%) |
Jun 01, 2009 | 8.757 | 8.764 | 8.622 | 8.670 | 6,334,125 | -0.03(-0.39%) |
May 29, 2009 | 8.693 | 8.710 | 8.589 | 8.703 | 5,795,776 | +0.09(+1.03%) |
May 28, 2009 | 8.593 | 8.670 | 8.516 | 8.615 | 3,402,126 | +0.23(+2.68%) |
May 27, 2009 | 8.536 | 8.536 | 8.354 | 8.390 | 3,999,366 | -0.14(-1.59%) |
May 26, 2009 | 8.347 | 8.533 | 8.331 | 8.525 | 4,272,781 | +0.18(+2.17%) |
May 22, 2009 | 8.395 | 8.437 | 8.343 | 8.344 | 2,441,932 | +0.03(+0.42%) |
May 21, 2009 | 8.203 | 8.343 | 8.186 | 8.309 | 3,308,290 | +0.12(+1.42%) |
May 20, 2009 | 8.234 | 8.323 | 8.193 | 8.193 | 3,805,025 | +0.03(+0.33%) |
May 19, 2009 | 8.088 | 8.223 | 8.077 | 8.166 | 2,346,843 | +0.08(+1.03%) |
May 18, 2009 | 7.966 | 8.083 | 7.957 | 8.083 | 2,736,337 | +0.23(+2.88%) |
May 15, 2009 | 7.970 | 7.996 | 7.809 | 7.856 | 2,098,475 | -0.15(-1.86%) |
May 14, 2009 | 7.974 | 8.044 | 7.934 | 8.005 | 3,422,012 | -0.03(-0.42%) |
May 13, 2009 | 8.095 | 8.130 | 8.010 | 8.038 | 3,652,090 | -0.25(-3.06%) |
May 12, 2009 | 8.162 | 8.312 | 8.118 | 8.292 | 5,269,092 | +0.35(+4.44%) |
May 11, 2009 | 7.962 | 8.009 | 7.934 | 7.939 | 4,902,751 | -0.09(-1.12%) |
May 08, 2009 | 8.044 | 8.051 | 7.895 | 8.029 | 3,211,538 | +0.16(+1.98%) |
May 07, 2009 | 8.041 | 8.042 | 7.815 | 7.874 | 8,916,984 | -0.27(-3.29%) |
May 06, 2009 | 8.110 | 8.166 | 8.009 | 8.142 | 5,069,993 | +0.12(+1.52%) |
May 05, 2009 | 7.958 | 8.024 | 7.891 | 8.020 | 9,556,009 | +0.13(+1.65%) |
May 04, 2009 | 7.845 | 7.903 | 7.833 | 7.890 | 6,768,927 | +0.26(+3.41%) |
May 01, 2009 | 7.635 | 7.635 | 7.537 | 7.630 | 5,997,397 | +0.08(+1.10%) |
Apr 30, 2009 | 7.741 | 7.773 | 7.526 | 7.546 | 27,365,786 | -0.23(-2.91%) |
Apr 29, 2009 | 7.765 | 7.886 | 7.739 | 7.773 | 5,111,197 | +0.03(+0.45%) |
Apr 28, 2009 | 7.607 | 7.804 | 7.591 | 7.738 | 6,674,598 | +0.02(+0.31%) |
Apr 27, 2009 | 7.756 | 7.854 | 7.675 | 7.714 | 4,332,618 | -0.22(-2.74%) |
Apr 24, 2009 | 7.970 | 8.005 | 7.874 | 7.931 | 2,468,539 | -0.01(-0.12%) |
Apr 23, 2009 | 7.886 | 7.958 | 7.807 | 7.941 | 2,536,462 | +0.21(+2.67%) |
Apr 22, 2009 | 7.718 | 7.887 | 7.705 | 7.734 | 3,074,379 | -0.07(-0.88%) |
Apr 21, 2009 | 7.632 | 7.819 | 7.632 | 7.803 | 3,553,890 | -0.06(-0.82%) |
Apr 20, 2009 | 8.008 | 8.028 | 7.843 | 7.867 | 2,822,781 | -0.26(-3.23%) |
Apr 17, 2009 | 8.088 | 8.178 | 8.061 | 8.130 | 3,438,139 | -0.02(-0.26%) |
Apr 16, 2009 | 8.140 | 8.184 | 8.063 | 8.151 | 2,100,564 | +0.09(+1.06%) |
Apr 15, 2009 | 7.965 | 8.071 | 7.946 | 8.065 | 3,488,578 | +0.06(+0.77%) |
Apr 14, 2009 | 7.974 | 8.065 | 7.942 | 8.004 | 3,738,482 | -0.14(-1.78%) |
Apr 13, 2009 | 8.010 | 8.183 | 7.947 | 8.148 | 2,647,678 | +0.07(+0.91%) |
Apr 09, 2009 | 8.073 | 8.124 | 7.990 | 8.075 | 2,236,940 | +0.05(+0.65%) |
Apr 08, 2009 | 8.012 | 8.095 | 7.943 | 8.022 | 3,672,327 | -0.03(-0.43%) |
Apr 07, 2009 | 8.134 | 8.171 | 8.033 | 8.057 | 1,985,641 | -0.18(-2.13%) |
Apr 06, 2009 | 8.217 | 8.244 | 8.100 | 8.233 | 2,461,072 | -0.06(-0.76%) |
Apr 03, 2009 | 8.152 | 8.297 | 8.123 | 8.296 | 2,881,418 | +0.04(+0.44%) |
Apr 02, 2009 | 8.248 | 8.400 | 8.233 | 8.260 | 3,074,371 | +0.13(+1.58%) |