Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.300 | 8.338 | 7.873 | 8.063 | 1,067,401 | -0.26(-3.08%) |
Jun 29, 2009 | 8.528 | 8.556 | 8.111 | 8.319 | 745,187 | -0.03(-0.34%) |
Jun 26, 2009 | 8.177 | 8.395 | 7.997 | 8.348 | 1,572,739 | +0.11(+1.38%) |
Jun 25, 2009 | 8.006 | 8.243 | 7.968 | 8.234 | 1,369,592 | +0.49(+6.37%) |
Jun 24, 2009 | 7.665 | 8.063 | 7.627 | 7.741 | 1,705,384 | +0.10(+1.37%) |
Jun 23, 2009 | 7.636 | 7.921 | 7.371 | 7.636 | 1,628,868 | +0.14(+1.90%) |
Jun 22, 2009 | 8.016 | 8.016 | 7.494 | 7.494 | 1,422,391 | -0.69(-8.46%) |
Jun 19, 2009 | 8.063 | 8.329 | 7.883 | 8.186 | 1,470,289 | +0.33(+4.23%) |
Jun 18, 2009 | 7.949 | 8.006 | 7.598 | 7.854 | 1,396,505 | -0.11(-1.43%) |
Jun 17, 2009 | 8.006 | 8.083 | 7.532 | 7.968 | 2,775,060 | -0.03(-0.36%) |
Jun 16, 2009 | 8.338 | 8.566 | 7.930 | 7.997 | 2,249,223 | -0.26(-3.10%) |
Jun 15, 2009 | 8.613 | 8.670 | 8.158 | 8.253 | 2,080,653 | -0.55(-6.25%) |
Jun 12, 2009 | 8.945 | 9.059 | 8.490 | 8.803 | 1,622,953 | -0.36(-3.93%) |
Jun 11, 2009 | 9.249 | 9.410 | 8.964 | 9.163 | 2,225,677 | -0.09(-0.92%) |
Jun 10, 2009 | 9.258 | 9.344 | 8.803 | 9.249 | 2,852,882 | +0.19(+2.09%) |
Jun 09, 2009 | 9.031 | 9.211 | 8.642 | 9.059 | 1,594,568 | +0.12(+1.38%) |
Jun 08, 2009 | 8.841 | 9.173 | 8.680 | 8.936 | 1,501,907 | -0.20(-2.18%) |
Jun 05, 2009 | 9.524 | 9.657 | 9.012 | 9.135 | 2,395,101 | -0.25(-2.63%) |
Jun 04, 2009 | 9.666 | 9.666 | 9.050 | 9.382 | 2,026,428 | -0.21(-2.18%) |
Jun 03, 2009 | 9.695 | 9.989 | 9.353 | 9.590 | 1,603,415 | -0.37(-3.71%) |
Jun 02, 2009 | 9.960 | 10.06 | 9.552 | 9.960 | 2,216,622 | -0.06(-0.57%) |
Jun 01, 2009 | 9.733 | 10.20 | 9.590 | 10.02 | 2,472,192 | +0.49(+5.18%) |
May 29, 2009 | 9.951 | 9.951 | 9.391 | 9.524 | 2,041,854 | -0.19(-1.95%) |
May 28, 2009 | 9.875 | 10.34 | 9.334 | 9.714 | 2,222,617 | +0.04(+0.39%) |
May 27, 2009 | 9.827 | 10.48 | 9.543 | 9.676 | 2,479,509 | +0.01(+0.10%) |
May 26, 2009 | 8.642 | 9.780 | 8.632 | 9.666 | 2,301,667 | +0.77(+8.64%) |
May 22, 2009 | 9.448 | 9.448 | 8.850 | 8.898 | 1,924,940 | -0.49(-5.25%) |
May 21, 2009 | 9.837 | 9.951 | 9.249 | 9.391 | 2,703,357 | -0.59(-5.89%) |
May 20, 2009 | 10.41 | 10.66 | 9.951 | 9.979 | 2,863,694 | -0.15(-1.50%) |
May 19, 2009 | 10.15 | 10.43 | 9.794 | 10.13 | 2,549,644 | +0.01(+0.09%) |
May 18, 2009 | 9.116 | 10.15 | 9.116 | 10.12 | 3,200,454 | +1.13(+12.55%) |
May 15, 2009 | 9.239 | 9.552 | 8.784 | 8.993 | 2,999,605 | -0.14(-1.56%) |
May 14, 2009 | 8.974 | 9.476 | 8.461 | 9.135 | 4,232,579 | +0.03(+0.31%) |
May 13, 2009 | 10.10 | 10.30 | 9.021 | 9.107 | 4,183,477 | -1.44(-13.67%) |
May 12, 2009 | 11.57 | 11.78 | 9.970 | 10.55 | 4,418,493 | -1.22(-10.39%) |
May 11, 2009 | 11.33 | 12.00 | 10.96 | 11.77 | 3,476,939 | +0.16(+1.39%) |
May 08, 2009 | 11.15 | 12.20 | 11.03 | 11.61 | 5,061,642 | +0.70(+6.43%) |
May 07, 2009 | 11.56 | 11.95 | 10.75 | 10.91 | 5,367,018 | -0.19(-1.71%) |
May 06, 2009 | 11.95 | 12.09 | 9.761 | 11.10 | 9,480,153 | +0.37(+3.45%) |
May 05, 2009 | 9.932 | 10.73 | 9.752 | 10.73 | 5,125,425 | +1.22(+12.87%) |
May 04, 2009 | 9.315 | 9.533 | 9.163 | 9.505 | 3,020,153 | +0.75(+8.56%) |
May 01, 2009 | 8.594 | 8.812 | 8.243 | 8.756 | 3,469,633 | +0.04(+0.44%) |
Apr 30, 2009 | 9.021 | 9.296 | 8.651 | 8.718 | 4,425,537 | +0.36(+4.31%) |
Apr 29, 2009 | 7.731 | 8.727 | 7.636 | 8.357 | 7,053,338 | +0.75(+9.85%) |
Apr 28, 2009 | 7.428 | 7.712 | 7.200 | 7.608 | 2,512,946 | +0.03(+0.38%) |
Apr 27, 2009 | 7.143 | 7.655 | 6.896 | 7.579 | 3,016,761 | +0.03(+0.38%) |
Apr 24, 2009 | 6.337 | 7.674 | 6.299 | 7.551 | 5,804,048 | +1.32(+21.16%) |
Apr 23, 2009 | 5.843 | 6.346 | 5.786 | 6.232 | 3,099,233 | +0.45(+7.70%) |
Apr 22, 2009 | 5.492 | 5.948 | 5.075 | 5.786 | 4,017,357 | +0.50(+9.52%) |
Apr 21, 2009 | 4.990 | 5.416 | 4.933 | 5.284 | 1,978,942 | +0.19(+3.72%) |
Apr 20, 2009 | 5.720 | 5.720 | 4.942 | 5.094 | 1,922,762 | -0.65(-11.39%) |
Apr 17, 2009 | 5.843 | 5.967 | 5.492 | 5.748 | 2,971,959 | -0.09(-1.62%) |
Apr 16, 2009 | 5.692 | 5.952 | 5.549 | 5.843 | 1,326,903 | +0.22(+3.88%) |
Apr 15, 2009 | 6.052 | 6.090 | 5.445 | 5.625 | 2,374,769 | -0.33(-5.57%) |
Apr 14, 2009 | 6.318 | 6.612 | 5.796 | 5.957 | 4,176,484 | -0.56(-8.59%) |
Apr 13, 2009 | 5.616 | 6.621 | 5.502 | 6.517 | 4,427,061 | +0.66(+11.35%) |
Apr 09, 2009 | 5.151 | 5.862 | 5.103 | 5.853 | 2,364,290 | +0.90(+18.20%) |
Apr 08, 2009 | 4.838 | 4.999 | 4.677 | 4.952 | 982,405 | +0.26(+5.45%) |
Apr 07, 2009 | 5.217 | 5.303 | 4.629 | 4.696 | 2,186,227 | -0.64(-11.92%) |
Apr 06, 2009 | 5.094 | 5.957 | 4.828 | 5.331 | 5,667,835 | +0.11(+2.18%) |
Apr 03, 2009 | 4.809 | 5.217 | 4.629 | 5.217 | 3,375,624 | +0.53(+11.34%) |
Apr 02, 2009 | 3.908 | 4.715 | 3.851 | 4.686 | 3,664,955 | +0.97(+26.02%) |