Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.407 | 8.466 | 8.360 | 8.462 | 1,289,668 | +0.05(+0.61%) |
Jun 29, 2009 | 8.314 | 8.428 | 8.284 | 8.411 | 1,425,433 | +0.13(+1.54%) |
Jun 26, 2009 | 8.343 | 8.365 | 8.263 | 8.284 | 3,370,599 | -0.07(-0.81%) |
Jun 25, 2009 | 8.280 | 8.356 | 8.271 | 8.352 | 1,141,932 | +0.13(+1.55%) |
Jun 24, 2009 | 8.220 | 8.263 | 8.173 | 8.224 | 1,676,093 | +0.05(+0.57%) |
Jun 23, 2009 | 8.326 | 8.339 | 8.148 | 8.178 | 2,399,636 | -0.10(-1.23%) |
Jun 22, 2009 | 8.369 | 8.471 | 8.271 | 8.280 | 2,428,153 | -0.13(-1.56%) |
Jun 19, 2009 | 8.360 | 8.420 | 8.267 | 8.411 | 1,905,184 | +0.09(+1.07%) |
Jun 18, 2009 | 8.280 | 8.373 | 8.186 | 8.322 | 1,675,033 | +0.05(+0.56%) |
Jun 17, 2009 | 8.224 | 8.407 | 8.224 | 8.275 | 1,789,858 | +0.06(+0.67%) |
Jun 16, 2009 | 8.288 | 8.386 | 8.216 | 8.220 | 1,328,098 | -0.11(-1.33%) |
Jun 15, 2009 | 8.335 | 8.420 | 8.254 | 8.331 | 2,028,831 | -0.07(-0.81%) |
Jun 12, 2009 | 8.437 | 8.471 | 8.246 | 8.398 | 1,088,728 | -0.07(-0.80%) |
Jun 11, 2009 | 8.415 | 8.619 | 8.394 | 8.466 | 1,822,060 | -0.01(-0.15%) |
Jun 10, 2009 | 8.454 | 8.492 | 8.365 | 8.479 | 1,868,766 | +0.07(+0.81%) |
Jun 09, 2009 | 8.445 | 8.475 | 8.292 | 8.411 | 1,578,051 | +0.00(+0.05%) |
Jun 08, 2009 | 8.360 | 8.454 | 8.301 | 8.407 | 2,431,570 | +0.02(+0.25%) |
Jun 05, 2009 | 8.483 | 8.488 | 8.305 | 8.386 | 2,129,515 | -0.06(-0.70%) |
Jun 04, 2009 | 8.424 | 8.458 | 8.292 | 8.445 | 2,000,705 | +0.06(+0.66%) |
Jun 03, 2009 | 8.407 | 8.475 | 8.365 | 8.390 | 1,718,382 | -0.04(-0.45%) |
Jun 02, 2009 | 8.267 | 8.517 | 8.267 | 8.428 | 1,990,705 | +0.12(+1.48%) |
Jun 01, 2009 | 8.237 | 8.360 | 8.182 | 8.305 | 2,608,915 | +0.12(+1.45%) |
May 29, 2009 | 7.970 | 8.190 | 7.842 | 8.186 | 2,823,546 | +0.20(+2.55%) |
May 28, 2009 | 7.923 | 8.080 | 7.855 | 7.982 | 2,443,961 | +0.12(+1.51%) |
May 27, 2009 | 8.042 | 8.063 | 7.855 | 7.864 | 2,067,562 | -0.19(-2.37%) |
May 26, 2009 | 7.842 | 8.072 | 7.787 | 8.055 | 2,196,016 | +0.17(+2.15%) |
May 22, 2009 | 7.970 | 8.097 | 7.859 | 7.885 | 2,060,153 | -0.09(-1.12%) |
May 21, 2009 | 7.813 | 7.991 | 7.791 | 7.974 | 1,835,810 | +0.12(+1.51%) |
May 20, 2009 | 7.914 | 8.038 | 7.834 | 7.855 | 2,633,925 | -0.03(-0.32%) |
May 19, 2009 | 8.042 | 8.076 | 7.859 | 7.880 | 1,550,623 | -0.19(-2.37%) |
May 18, 2009 | 7.961 | 8.101 | 7.779 | 8.072 | 2,859,095 | +0.16(+1.98%) |
May 15, 2009 | 7.893 | 7.936 | 7.728 | 7.914 | 2,414,869 | -0.02(-0.21%) |
May 14, 2009 | 7.868 | 8.012 | 7.830 | 7.931 | 2,559,718 | +0.08(+0.97%) |
May 13, 2009 | 7.791 | 8.025 | 7.791 | 7.855 | 2,769,219 | -0.07(-0.91%) |
May 12, 2009 | 7.974 | 8.067 | 7.851 | 7.927 | 2,589,038 | -0.04(-0.48%) |
May 11, 2009 | 7.872 | 8.156 | 7.711 | 7.965 | 2,900,822 | -0.14(-1.78%) |
May 08, 2009 | 7.919 | 8.110 | 7.783 | 8.110 | 3,051,299 | +0.34(+4.37%) |
May 07, 2009 | 7.906 | 7.931 | 7.723 | 7.770 | 3,318,785 | -0.03(-0.44%) |
May 06, 2009 | 7.736 | 7.825 | 7.621 | 7.804 | 4,477,029 | +0.08(+1.04%) |
May 05, 2009 | 7.876 | 7.953 | 7.698 | 7.723 | 3,694,484 | -0.17(-2.10%) |
May 04, 2009 | 7.783 | 7.889 | 7.753 | 7.889 | 4,973,109 | -0.16(-1.95%) |
May 01, 2009 | 8.220 | 8.284 | 7.995 | 8.046 | 2,243,056 | -0.22(-2.62%) |
Apr 30, 2009 | 8.326 | 8.415 | 8.186 | 8.263 | 3,129,993 | -0.01(-0.15%) |
Apr 29, 2009 | 7.855 | 8.305 | 7.855 | 8.275 | 4,184,117 | +0.46(+5.87%) |
Apr 28, 2009 | 7.596 | 7.944 | 7.537 | 7.817 | 3,190,889 | +0.07(+0.88%) |
Apr 27, 2009 | 7.706 | 7.851 | 7.477 | 7.749 | 4,325,110 | -0.00(-0.05%) |
Apr 24, 2009 | 7.859 | 7.885 | 7.596 | 7.753 | 4,553,276 | -0.06(-0.76%) |
Apr 23, 2009 | 7.906 | 7.906 | 7.566 | 7.813 | 3,991,202 | -0.13(-1.60%) |
Apr 22, 2009 | 8.161 | 8.246 | 7.813 | 7.940 | 4,444,723 | -0.14(-1.79%) |
Apr 21, 2009 | 7.753 | 8.093 | 7.458 | 8.084 | 4,638,651 | +0.21(+2.70%) |
Apr 20, 2009 | 8.029 | 8.432 | 7.787 | 7.872 | 3,775,544 | -0.26(-3.19%) |
Apr 17, 2009 | 8.008 | 8.186 | 7.948 | 8.131 | 2,774,172 | +0.06(+0.74%) |
Apr 16, 2009 | 8.212 | 8.216 | 7.987 | 8.072 | 3,168,366 | -0.12(-1.50%) |
Apr 15, 2009 | 7.974 | 8.207 | 7.813 | 8.195 | 1,816,396 | +0.21(+2.66%) |
Apr 14, 2009 | 8.114 | 8.246 | 7.970 | 7.982 | 2,433,541 | -0.23(-2.84%) |
Apr 13, 2009 | 7.872 | 8.224 | 7.702 | 8.216 | 3,286,924 | +0.27(+3.42%) |
Apr 09, 2009 | 7.868 | 7.948 | 7.498 | 7.944 | 4,778,201 | +0.08(+1.08%) |
Apr 08, 2009 | 7.817 | 7.893 | 7.702 | 7.859 | 1,369,306 | +0.11(+1.48%) |
Apr 07, 2009 | 7.766 | 7.902 | 7.719 | 7.745 | 2,795,211 | -0.14(-1.83%) |
Apr 06, 2009 | 7.940 | 8.016 | 7.885 | 7.889 | 2,250,002 | -0.13(-1.64%) |
Apr 03, 2009 | 7.953 | 8.063 | 7.842 | 8.021 | 2,541,326 | -0.00(-0.05%) |
Apr 02, 2009 | 7.974 | 8.063 | 7.868 | 8.025 | 3,231,330 | +0.18(+2.27%) |