Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.552 | 8.558 | 8.409 | 8.515 | 12,449,496 | -0.22(-2.48%) |
Jun 29, 2009 | 8.639 | 8.731 | 8.620 | 8.731 | 9,751,515 | +0.05(+0.57%) |
Jun 26, 2009 | 8.657 | 8.694 | 8.589 | 8.682 | 13,918,659 | +0.11(+1.30%) |
Jun 25, 2009 | 8.446 | 8.601 | 8.428 | 8.570 | 14,964,335 | +0.24(+2.83%) |
Jun 24, 2009 | 8.279 | 8.416 | 8.260 | 8.335 | 11,062,540 | +0.23(+2.83%) |
Jun 23, 2009 | 8.124 | 8.174 | 8.006 | 8.106 | 7,850,637 | -0.12(-1.43%) |
Jun 22, 2009 | 8.335 | 8.384 | 8.174 | 8.223 | 12,787,335 | -0.12(-1.48%) |
Jun 19, 2009 | 8.440 | 8.440 | 8.326 | 8.347 | 7,800,499 | +0.03(+0.37%) |
Jun 18, 2009 | 8.304 | 8.384 | 8.273 | 8.316 | 5,597,244 | +0.04(+0.45%) |
Jun 17, 2009 | 8.304 | 8.341 | 8.199 | 8.279 | 7,005,512 | +0.01(+0.15%) |
Jun 16, 2009 | 8.496 | 8.508 | 8.267 | 8.267 | 11,530,156 | -0.30(-3.47%) |
Jun 15, 2009 | 8.645 | 8.669 | 8.459 | 8.564 | 10,371,594 | -0.23(-2.61%) |
Jun 12, 2009 | 8.769 | 8.849 | 8.725 | 8.793 | 6,163,716 | -0.08(-0.91%) |
Jun 11, 2009 | 8.787 | 8.979 | 8.787 | 8.874 | 8,032,769 | +0.04(+0.42%) |
Jun 10, 2009 | 8.874 | 8.930 | 8.716 | 8.837 | 11,528,834 | +0.14(+1.57%) |
Jun 09, 2009 | 8.769 | 8.769 | 8.657 | 8.700 | 10,864,112 | -0.19(-2.09%) |
Jun 08, 2009 | 8.793 | 8.942 | 8.738 | 8.886 | 9,904,814 | -0.16(-1.78%) |
Jun 05, 2009 | 9.085 | 9.171 | 8.967 | 9.047 | 7,984,878 | +0.09(+0.97%) |
Jun 04, 2009 | 8.942 | 9.004 | 8.868 | 8.961 | 8,686,893 | +0.13(+1.47%) |
Jun 03, 2009 | 8.955 | 8.973 | 8.700 | 8.831 | 13,317,968 | -0.07(-0.84%) |
Jun 02, 2009 | 8.961 | 8.961 | 8.800 | 8.905 | 11,940,168 | -0.14(-1.51%) |
Jun 01, 2009 | 9.010 | 9.159 | 8.899 | 9.041 | 15,104,600 | +0.25(+2.89%) |
May 29, 2009 | 8.707 | 8.800 | 8.639 | 8.787 | 10,680,538 | +0.29(+3.35%) |
May 28, 2009 | 8.471 | 8.552 | 8.391 | 8.502 | 10,801,739 | +0.09(+1.03%) |
May 27, 2009 | 8.527 | 8.570 | 8.353 | 8.415 | 9,673,111 | +0.08(+0.97%) |
May 26, 2009 | 8.068 | 8.372 | 8.050 | 8.335 | 9,567,937 | +0.40(+5.08%) |
May 22, 2009 | 7.951 | 8.013 | 7.926 | 7.932 | 3,937,573 | +0.02(+0.31%) |
May 21, 2009 | 7.901 | 7.913 | 7.796 | 7.907 | 3,795,985 | -0.15(-1.92%) |
May 20, 2009 | 8.143 | 8.211 | 8.056 | 8.062 | 7,843,806 | -0.07(-0.91%) |
May 19, 2009 | 8.180 | 8.229 | 8.087 | 8.137 | 12,119,985 | -0.02(-0.30%) |
May 18, 2009 | 8.031 | 8.168 | 7.988 | 8.161 | 8,551,594 | +0.40(+5.19%) |
May 15, 2009 | 7.802 | 7.864 | 7.709 | 7.759 | 6,530,375 | +0.02(+0.24%) |
May 14, 2009 | 7.734 | 7.827 | 7.511 | 7.740 | 6,765,041 | -0.01(-0.16%) |
May 13, 2009 | 7.796 | 7.821 | 7.715 | 7.752 | 7,482,108 | -0.07(-0.87%) |
May 12, 2009 | 7.901 | 7.941 | 7.765 | 7.821 | 13,514,204 | -0.01(-0.08%) |
May 11, 2009 | 7.957 | 7.957 | 7.783 | 7.827 | 10,963,105 | -0.31(-3.81%) |
May 08, 2009 | 8.044 | 8.137 | 7.960 | 8.137 | 12,768,687 | +0.23(+2.90%) |
May 07, 2009 | 8.211 | 8.211 | 7.882 | 7.907 | 13,850,455 | -0.18(-2.22%) |
May 06, 2009 | 8.025 | 8.124 | 7.948 | 8.087 | 15,511,540 | +0.27(+3.49%) |
May 05, 2009 | 7.833 | 7.855 | 7.734 | 7.814 | 9,025,409 | -0.11(-1.33%) |
May 04, 2009 | 7.715 | 7.938 | 7.659 | 7.920 | 17,197,142 | +0.50(+6.68%) |
May 01, 2009 | 7.319 | 7.436 | 7.312 | 7.424 | 7,886,845 | +0.07(+0.93%) |
Apr 30, 2009 | 7.368 | 7.412 | 7.294 | 7.356 | 16,697,083 | +0.15(+2.15%) |
Apr 29, 2009 | 7.083 | 7.250 | 7.040 | 7.201 | 24,216,870 | +0.26(+3.75%) |
Apr 28, 2009 | 6.953 | 7.015 | 6.897 | 6.941 | 6,788,775 | -0.17(-2.44%) |
Apr 27, 2009 | 7.126 | 7.188 | 7.052 | 7.114 | 13,359,773 | -0.20(-2.79%) |
Apr 24, 2009 | 7.306 | 7.393 | 7.250 | 7.319 | 7,004,211 | +0.12(+1.64%) |
Apr 23, 2009 | 7.244 | 7.250 | 7.126 | 7.201 | 7,901,038 | +0.07(+1.04%) |
Apr 22, 2009 | 7.133 | 7.219 | 7.015 | 7.126 | 12,760,173 | -0.07(-0.95%) |
Apr 21, 2009 | 7.064 | 7.238 | 7.009 | 7.195 | 11,231,461 | +0.12(+1.75%) |
Apr 20, 2009 | 7.238 | 7.294 | 7.027 | 7.071 | 9,446,126 | -0.23(-3.14%) |
Apr 17, 2009 | 7.294 | 7.319 | 7.226 | 7.300 | 8,178,064 | +0.01(+0.17%) |
Apr 16, 2009 | 7.213 | 7.312 | 7.151 | 7.288 | 22,405,858 | +0.07(+1.03%) |
Apr 15, 2009 | 7.114 | 7.232 | 7.064 | 7.213 | 6,649,522 | +0.12(+1.66%) |
Apr 14, 2009 | 7.157 | 7.195 | 7.064 | 7.095 | 9,879,217 | -0.05(-0.69%) |
Apr 13, 2009 | 7.034 | 7.201 | 7.034 | 7.145 | 8,297,864 | +0.09(+1.23%) |
Apr 09, 2009 | 7.015 | 7.083 | 6.978 | 7.058 | 10,727,149 | +0.20(+2.98%) |
Apr 08, 2009 | 6.866 | 6.910 | 6.767 | 6.854 | 18,922,540 | +0.08(+1.19%) |
Apr 07, 2009 | 6.860 | 6.891 | 6.767 | 6.773 | 6,737,496 | -0.16(-2.32%) |
Apr 06, 2009 | 6.897 | 6.941 | 6.804 | 6.934 | 9,098,014 | +0.04(+0.54%) |
Apr 03, 2009 | 6.810 | 6.897 | 6.773 | 6.897 | 6,750,106 | +0.11(+1.55%) |
Apr 02, 2009 | 6.730 | 6.922 | 6.711 | 6.792 | 19,612,774 | +0.36(+5.59%) |