Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.953 | 10.23 | 9.805 | 10.15 | 7,189,628 | +0.08(+0.79%) |
Jun 29, 2009 | 9.924 | 10.11 | 9.770 | 10.07 | 7,493,216 | +0.03(+0.28%) |
Jun 26, 2009 | 9.708 | 10.12 | 9.548 | 10.04 | 11,744,005 | +0.39(+4.01%) |
Jun 25, 2009 | 9.508 | 9.657 | 9.480 | 9.657 | 8,066,432 | -0.04(-0.41%) |
Jun 24, 2009 | 9.480 | 9.822 | 9.406 | 9.696 | 6,934,770 | +0.30(+3.21%) |
Jun 23, 2009 | 9.201 | 9.394 | 9.064 | 9.394 | 9,364,006 | +0.24(+2.68%) |
Jun 22, 2009 | 9.827 | 9.879 | 9.150 | 9.150 | 11,167,720 | -0.81(-8.12%) |
Jun 19, 2009 | 9.685 | 9.958 | 9.565 | 9.958 | 12,708,540 | +0.41(+4.30%) |
Jun 18, 2009 | 9.497 | 9.582 | 9.400 | 9.548 | 8,585,774 | +0.05(+0.48%) |
Jun 17, 2009 | 9.850 | 9.896 | 9.349 | 9.503 | 14,375,425 | -0.35(-3.53%) |
Jun 16, 2009 | 10.18 | 10.23 | 9.719 | 9.850 | 12,573,971 | -0.51(-4.92%) |
Jun 15, 2009 | 10.56 | 10.63 | 10.11 | 10.36 | 10,582,078 | -0.31(-2.91%) |
Jun 12, 2009 | 10.57 | 10.67 | 10.32 | 10.67 | 6,842,708 | +0.10(+0.97%) |
Jun 11, 2009 | 10.34 | 10.66 | 10.21 | 10.57 | 12,730,611 | +0.28(+2.77%) |
Jun 10, 2009 | 10.33 | 10.38 | 10.04 | 10.28 | 10,167,465 | +0.01(+0.06%) |
Jun 09, 2009 | 10.24 | 10.36 | 10.05 | 10.28 | 10,611,514 | +0.27(+2.67%) |
Jun 08, 2009 | 9.748 | 10.03 | 9.634 | 10.01 | 6,492,913 | +0.11(+1.09%) |
Jun 05, 2009 | 10.31 | 10.31 | 9.790 | 9.902 | 10,489,016 | -0.27(-2.63%) |
Jun 04, 2009 | 10.16 | 10.24 | 9.873 | 10.17 | 11,586,256 | +0.24(+2.41%) |
Jun 03, 2009 | 9.850 | 10.23 | 9.714 | 9.930 | 13,225,915 | +0.15(+1.51%) |
Jun 02, 2009 | 9.298 | 9.873 | 9.224 | 9.782 | 10,338,899 | +0.50(+5.40%) |
Jun 01, 2009 | 9.098 | 9.913 | 9.093 | 9.281 | 21,221,536 | +0.36(+4.09%) |
May 29, 2009 | 8.717 | 8.916 | 8.506 | 8.916 | 10,252,495 | +0.24(+2.76%) |
May 28, 2009 | 8.574 | 8.682 | 8.352 | 8.677 | 9,424,918 | +0.33(+3.96%) |
May 27, 2009 | 8.785 | 8.813 | 8.306 | 8.346 | 10,300,825 | -0.49(-5.54%) |
May 26, 2009 | 8.147 | 8.836 | 8.130 | 8.836 | 11,760,812 | +0.48(+5.73%) |
May 22, 2009 | 8.312 | 8.529 | 8.130 | 8.358 | 7,976,310 | +0.10(+1.24%) |
May 21, 2009 | 8.232 | 8.346 | 8.124 | 8.255 | 12,646,666 | -0.08(-0.96%) |
May 20, 2009 | 8.329 | 8.506 | 8.181 | 8.335 | 47,725,012 | +0.36(+4.50%) |
May 19, 2009 | 8.170 | 8.694 | 7.811 | 7.976 | 21,438,734 | -0.90(-10.14%) |
May 18, 2009 | 8.415 | 8.956 | 8.272 | 8.876 | 7,932,783 | +0.74(+9.05%) |
May 15, 2009 | 8.366 | 8.541 | 8.094 | 8.139 | 7,007,071 | -0.37(-4.32%) |
May 14, 2009 | 8.219 | 8.524 | 7.953 | 8.507 | 6,434,025 | +0.29(+3.51%) |
May 13, 2009 | 8.496 | 8.569 | 8.179 | 8.219 | 8,515,882 | -0.42(-4.85%) |
May 12, 2009 | 8.575 | 8.943 | 8.366 | 8.637 | 11,189,679 | -0.18(-2.05%) |
May 11, 2009 | 9.141 | 9.203 | 8.767 | 8.818 | 10,431,021 | -0.65(-6.87%) |
May 08, 2009 | 9.095 | 9.570 | 8.926 | 9.469 | 12,749,661 | +0.45(+5.04%) |
May 07, 2009 | 9.452 | 9.570 | 8.948 | 9.015 | 15,131,902 | -0.39(-4.11%) |
May 06, 2009 | 9.480 | 9.480 | 8.875 | 9.401 | 8,299,903 | +0.27(+2.91%) |
May 05, 2009 | 8.943 | 9.242 | 8.626 | 9.135 | 7,285,846 | +0.07(+0.81%) |
May 04, 2009 | 8.688 | 9.248 | 8.677 | 9.061 | 15,326,130 | +0.67(+7.95%) |
May 01, 2009 | 8.286 | 8.411 | 8.173 | 8.394 | 6,574,114 | +0.07(+0.82%) |
Apr 30, 2009 | 8.524 | 8.745 | 8.264 | 8.326 | 8,011,982 | -0.09(-1.08%) |
Apr 29, 2009 | 7.800 | 8.490 | 7.710 | 8.417 | 10,632,743 | +0.72(+9.41%) |
Apr 28, 2009 | 7.857 | 7.975 | 7.676 | 7.693 | 7,426,125 | -0.21(-2.72%) |
Apr 27, 2009 | 8.032 | 8.281 | 7.342 | 7.908 | 9,255,459 | -0.40(-4.77%) |
Apr 24, 2009 | 8.909 | 8.909 | 8.038 | 8.303 | 12,466,278 | -0.55(-6.26%) |
Apr 23, 2009 | 7.257 | 8.954 | 7.308 | 8.858 | 14,324,160 | +0.11(+1.23%) |
Apr 22, 2009 | 8.609 | 9.191 | 8.451 | 8.750 | 12,078,048 | -0.16(-1.78%) |
Apr 21, 2009 | 8.207 | 8.931 | 8.122 | 8.909 | 11,776,446 | +0.75(+9.22%) |
Apr 20, 2009 | 8.592 | 9.010 | 8.156 | 8.156 | 9,876,496 | -0.88(-9.76%) |
Apr 17, 2009 | 9.112 | 9.225 | 8.682 | 9.039 | 12,506,499 | -0.18(-1.96%) |
Apr 16, 2009 | 9.356 | 9.401 | 8.880 | 9.220 | 11,117,390 | -0.07(-0.73%) |
Apr 15, 2009 | 8.846 | 9.310 | 8.575 | 9.288 | 8,050,878 | +0.44(+4.92%) |
Apr 14, 2009 | 9.367 | 9.548 | 8.852 | 8.852 | 9,917,724 | -0.76(-7.94%) |
Apr 13, 2009 | 9.118 | 9.893 | 9.090 | 9.616 | 11,187,170 | +0.28(+3.03%) |
Apr 09, 2009 | 9.090 | 9.768 | 8.835 | 9.333 | 16,524,989 | +0.66(+7.56%) |
Apr 08, 2009 | 8.219 | 8.722 | 8.190 | 8.677 | 10,495,382 | +0.51(+6.31%) |
Apr 07, 2009 | 8.762 | 8.762 | 8.162 | 8.162 | 9,975,847 | -0.68(-7.74%) |
Apr 06, 2009 | 8.767 | 8.954 | 8.665 | 8.846 | 7,931,684 | -0.14(-1.51%) |
Apr 03, 2009 | 8.937 | 9.050 | 8.451 | 8.982 | 10,467,179 | +0.04(+0.44%) |
Apr 02, 2009 | 8.281 | 9.022 | 8.281 | 8.943 | 17,055,848 | +0.70(+8.51%) |