Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.472 | 8.510 | 8.331 | 8.415 | 19,277,356 | -0.07(-0.81%) |
Jun 29, 2009 | 8.495 | 8.579 | 8.415 | 8.483 | 11,895,009 | -0.06(-0.67%) |
Jun 26, 2009 | 8.518 | 8.571 | 8.426 | 8.541 | 25,070,342 | +0.02(+0.18%) |
Jun 25, 2009 | 8.392 | 8.541 | 8.365 | 8.525 | 23,836,392 | +0.19(+2.24%) |
Jun 24, 2009 | 8.251 | 8.415 | 8.079 | 8.338 | 37,517,312 | +0.03(+0.41%) |
Jun 23, 2009 | 8.453 | 8.453 | 8.064 | 8.304 | 42,227,052 | -0.01(-0.09%) |
Jun 22, 2009 | 8.170 | 8.426 | 8.170 | 8.312 | 23,923,124 | +0.12(+1.49%) |
Jun 19, 2009 | 8.323 | 8.350 | 8.170 | 8.189 | 22,500,296 | +0.02(+0.19%) |
Jun 18, 2009 | 8.090 | 8.254 | 8.064 | 8.174 | 17,362,864 | +0.07(+0.89%) |
Jun 17, 2009 | 8.148 | 8.212 | 8.052 | 8.102 | 16,655,112 | -0.05(-0.61%) |
Jun 16, 2009 | 8.159 | 8.247 | 8.052 | 8.151 | 14,280,356 | +0.03(+0.33%) |
Jun 15, 2009 | 8.231 | 8.331 | 8.085 | 8.125 | 14,722,593 | -0.16(-1.98%) |
Jun 12, 2009 | 8.338 | 8.357 | 8.201 | 8.289 | 16,830,554 | -0.05(-0.59%) |
Jun 11, 2009 | 8.415 | 8.491 | 8.315 | 8.338 | 18,485,598 | -0.03(-0.41%) |
Jun 10, 2009 | 8.571 | 8.571 | 8.308 | 8.373 | 17,035,746 | -0.15(-1.75%) |
Jun 09, 2009 | 8.567 | 8.632 | 8.476 | 8.521 | 13,769,257 | -0.04(-0.49%) |
Jun 08, 2009 | 8.575 | 8.613 | 8.495 | 8.563 | 15,268,793 | -0.19(-2.22%) |
Jun 05, 2009 | 8.831 | 8.873 | 8.659 | 8.758 | 11,967,521 | -0.02(-0.17%) |
Jun 04, 2009 | 8.670 | 8.808 | 8.529 | 8.773 | 13,078,873 | +0.10(+1.10%) |
Jun 03, 2009 | 8.758 | 8.831 | 8.602 | 8.678 | 19,738,108 | -0.12(-1.34%) |
Jun 02, 2009 | 8.850 | 8.991 | 8.789 | 8.796 | 17,681,346 | -0.13(-1.50%) |
Jun 01, 2009 | 8.720 | 9.018 | 8.720 | 8.930 | 21,490,360 | +0.23(+2.63%) |
May 29, 2009 | 8.628 | 8.701 | 8.499 | 8.701 | 15,219,343 | +0.10(+1.20%) |
May 28, 2009 | 8.415 | 8.617 | 8.338 | 8.598 | 15,951,308 | +0.18(+2.08%) |
May 27, 2009 | 8.621 | 8.655 | 8.411 | 8.422 | 12,294,973 | -0.22(-2.52%) |
May 26, 2009 | 8.480 | 8.640 | 8.312 | 8.640 | 16,984,764 | +0.12(+1.39%) |
May 22, 2009 | 8.537 | 8.567 | 8.441 | 8.521 | 13,510,673 | +0.00(+0.04%) |
May 21, 2009 | 8.430 | 8.563 | 8.319 | 8.518 | 14,983,130 | +0.23(+2.72%) |
May 20, 2009 | 8.281 | 8.491 | 8.281 | 8.293 | 14,181,052 | +0.04(+0.46%) |
May 19, 2009 | 8.323 | 8.380 | 8.212 | 8.254 | 11,494,062 | -0.10(-1.19%) |
May 18, 2009 | 8.380 | 8.399 | 8.151 | 8.354 | 13,459,202 | +0.03(+0.41%) |
May 15, 2009 | 8.453 | 8.552 | 8.319 | 8.319 | 25,234,782 | -0.16(-1.85%) |
May 14, 2009 | 8.170 | 8.617 | 8.121 | 8.476 | 24,471,126 | +0.29(+3.54%) |
May 13, 2009 | 8.174 | 8.357 | 8.056 | 8.186 | 18,517,164 | -0.05(-0.65%) |
May 12, 2009 | 8.281 | 8.338 | 8.209 | 8.239 | 11,673,708 | -0.04(-0.46%) |
May 11, 2009 | 8.197 | 8.319 | 8.136 | 8.277 | 14,070,166 | -0.02(-0.18%) |
May 08, 2009 | 8.323 | 8.365 | 8.140 | 8.293 | 23,992,420 | +0.06(+0.79%) |
May 07, 2009 | 8.422 | 8.460 | 8.209 | 8.228 | 23,073,680 | -0.13(-1.55%) |
May 06, 2009 | 8.586 | 8.651 | 8.251 | 8.357 | 19,070,908 | -0.17(-1.97%) |
May 05, 2009 | 8.598 | 8.651 | 8.472 | 8.525 | 20,554,608 | -0.02(-0.18%) |
May 04, 2009 | 8.357 | 8.548 | 8.323 | 8.541 | 13,198,401 | +0.16(+1.87%) |
May 01, 2009 | 8.239 | 8.384 | 8.117 | 8.384 | 18,377,802 | +0.13(+1.62%) |
Apr 30, 2009 | 8.354 | 8.376 | 8.050 | 8.251 | 35,893,752 | -0.21(-2.44%) |
Apr 29, 2009 | 8.350 | 8.502 | 8.243 | 8.457 | 18,309,314 | +0.18(+2.21%) |
Apr 28, 2009 | 8.132 | 8.369 | 8.052 | 8.273 | 15,897,773 | +0.08(+1.03%) |
Apr 27, 2009 | 8.086 | 8.331 | 8.052 | 8.189 | 14,232,256 | +0.02(+0.19%) |
Apr 24, 2009 | 8.220 | 8.247 | 8.090 | 8.174 | 13,478,554 | +0.01(+0.09%) |
Apr 23, 2009 | 8.132 | 8.258 | 8.056 | 8.167 | 15,981,750 | +0.03(+0.38%) |
Apr 22, 2009 | 7.907 | 8.277 | 7.907 | 8.136 | 17,491,140 | +0.17(+2.11%) |
Apr 21, 2009 | 7.846 | 8.140 | 7.846 | 7.968 | 20,304,578 | +0.03(+0.34%) |
Apr 20, 2009 | 7.819 | 7.997 | 7.819 | 7.941 | 17,920,866 | +0.04(+0.48%) |
Apr 17, 2009 | 8.086 | 8.086 | 7.873 | 7.903 | 19,001,954 | -0.11(-1.38%) |
Apr 16, 2009 | 7.919 | 8.048 | 7.804 | 8.014 | 17,163,140 | +0.15(+1.84%) |
Apr 15, 2009 | 7.861 | 7.953 | 7.774 | 7.869 | 16,987,728 | -0.04(-0.48%) |
Apr 14, 2009 | 7.785 | 7.976 | 7.705 | 7.907 | 22,515,452 | +0.08(+1.02%) |
Apr 13, 2009 | 7.697 | 7.850 | 7.655 | 7.827 | 13,873,115 | +0.10(+1.28%) |
Apr 09, 2009 | 8.014 | 8.071 | 7.594 | 7.728 | 27,042,174 | -0.22(-2.74%) |
Apr 08, 2009 | 7.716 | 7.949 | 7.690 | 7.945 | 21,682,974 | +0.24(+3.12%) |
Apr 07, 2009 | 7.919 | 8.002 | 7.658 | 7.705 | 24,650,848 | -0.44(-5.34%) |
Apr 06, 2009 | 8.151 | 8.228 | 7.987 | 8.140 | 11,759,011 | -0.06(-0.70%) |
Apr 03, 2009 | 8.293 | 8.388 | 8.159 | 8.197 | 13,684,989 | -0.08(-0.92%) |
Apr 02, 2009 | 8.266 | 8.418 | 8.189 | 8.273 | 20,601,722 | +0.13(+1.59%) |