Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.366 | 7.446 | 7.082 | 7.243 | 12,690,273 | -0.11(-1.51%) |
Jun 29, 2009 | 7.230 | 7.446 | 7.132 | 7.353 | 15,266,083 | +0.17(+2.31%) |
Jun 26, 2009 | 7.323 | 7.366 | 7.116 | 7.187 | 9,603,637 | -0.10(-1.35%) |
Jun 25, 2009 | 7.230 | 7.372 | 7.156 | 7.286 | 16,144,063 | +0.27(+3.86%) |
Jun 24, 2009 | 6.781 | 7.144 | 6.725 | 7.015 | 19,434,470 | +0.31(+4.59%) |
Jun 23, 2009 | 7.002 | 7.046 | 6.658 | 6.707 | 24,127,944 | -0.30(-4.22%) |
Jun 22, 2009 | 6.830 | 7.076 | 6.654 | 7.002 | 27,238,074 | -0.01(-0.18%) |
Jun 19, 2009 | 6.590 | 7.046 | 6.590 | 7.015 | 30,017,560 | +0.47(+7.15%) |
Jun 18, 2009 | 6.941 | 6.953 | 6.448 | 6.547 | 26,383,634 | -0.37(-5.34%) |
Jun 17, 2009 | 6.885 | 7.132 | 6.664 | 6.916 | 27,569,230 | -0.01(-0.18%) |
Jun 16, 2009 | 7.378 | 7.397 | 6.811 | 6.929 | 20,639,336 | -0.41(-5.62%) |
Jun 15, 2009 | 7.557 | 7.557 | 7.236 | 7.341 | 15,126,737 | -0.38(-4.87%) |
Jun 12, 2009 | 7.384 | 7.748 | 7.212 | 7.717 | 19,622,566 | +0.33(+4.42%) |
Jun 11, 2009 | 7.772 | 7.834 | 7.378 | 7.390 | 19,005,774 | -0.36(-4.61%) |
Jun 10, 2009 | 7.968 | 8.024 | 7.469 | 7.748 | 16,425,918 | -0.12(-1.48%) |
Jun 09, 2009 | 7.864 | 7.950 | 7.729 | 7.864 | 10,471,981 | +0.03(+0.39%) |
Jun 08, 2009 | 7.705 | 7.944 | 7.600 | 7.834 | 11,575,795 | -0.02(-0.31%) |
Jun 05, 2009 | 8.177 | 8.202 | 7.723 | 7.858 | 16,109,897 | -0.04(-0.54%) |
Jun 04, 2009 | 8.085 | 8.159 | 7.637 | 7.901 | 18,954,746 | -0.27(-3.30%) |
Jun 03, 2009 | 8.386 | 8.398 | 7.926 | 8.171 | 20,265,094 | -0.34(-3.97%) |
Jun 02, 2009 | 8.128 | 8.619 | 8.005 | 8.508 | 25,292,582 | +0.26(+3.20%) |
Jun 01, 2009 | 7.300 | 8.306 | 7.300 | 8.245 | 34,566,932 | +1.08(+15.07%) |
May 29, 2009 | 6.981 | 7.165 | 6.846 | 7.165 | 15,272,690 | +0.31(+4.57%) |
May 28, 2009 | 7.189 | 7.226 | 6.766 | 6.852 | 18,779,972 | -0.24(-3.37%) |
May 27, 2009 | 7.183 | 7.508 | 7.030 | 7.091 | 16,991,990 | -0.18(-2.45%) |
May 26, 2009 | 6.748 | 7.330 | 6.717 | 7.269 | 16,195,890 | +0.40(+5.90%) |
May 22, 2009 | 6.993 | 7.091 | 6.717 | 6.864 | 11,696,704 | -0.06(-0.80%) |
May 21, 2009 | 7.146 | 7.220 | 6.809 | 6.920 | 17,259,998 | -0.36(-4.89%) |
May 20, 2009 | 7.686 | 7.938 | 7.232 | 7.275 | 21,021,388 | -0.28(-3.66%) |
May 19, 2009 | 7.521 | 7.705 | 7.312 | 7.551 | 20,729,104 | +0.10(+1.40%) |
May 18, 2009 | 7.410 | 7.539 | 7.269 | 7.447 | 26,897,258 | +0.50(+7.15%) |
May 15, 2009 | 6.950 | 7.330 | 6.858 | 6.950 | 22,173,982 | +0.01(+0.09%) |
May 14, 2009 | 7.153 | 7.288 | 6.895 | 6.944 | 27,638,064 | -0.12(-1.74%) |
May 13, 2009 | 7.361 | 7.416 | 6.993 | 7.067 | 25,347,898 | -0.51(-6.72%) |
May 12, 2009 | 7.864 | 7.968 | 7.398 | 7.576 | 22,408,914 | -0.21(-2.68%) |
May 11, 2009 | 7.643 | 7.975 | 7.459 | 7.784 | 21,535,696 | -0.09(-1.09%) |
May 08, 2009 | 7.962 | 8.251 | 7.686 | 7.870 | 25,198,438 | +0.08(+1.02%) |
May 07, 2009 | 8.662 | 8.760 | 7.741 | 7.791 | 33,264,590 | -0.63(-7.50%) |
May 06, 2009 | 9.122 | 9.355 | 8.281 | 8.422 | 32,184,204 | -0.53(-5.96%) |
May 05, 2009 | 9.011 | 9.379 | 8.870 | 8.956 | 24,847,092 | -0.10(-1.08%) |
May 04, 2009 | 8.392 | 9.152 | 8.312 | 9.054 | 24,758,872 | +0.77(+9.25%) |
May 01, 2009 | 8.379 | 8.594 | 8.152 | 8.287 | 16,867,576 | -0.10(-1.24%) |
Apr 30, 2009 | 8.079 | 8.643 | 7.919 | 8.392 | 22,079,614 | +0.44(+5.47%) |
Apr 29, 2009 | 7.508 | 8.159 | 7.398 | 7.956 | 23,394,562 | +0.24(+3.10%) |
Apr 28, 2009 | 7.692 | 49.72 | 7.656 | 7.717 | 16,574,067 | -0.20(-2.48%) |
Apr 27, 2009 | 7.956 | 8.183 | 7.545 | 7.913 | 18,533,704 | -0.20(-2.49%) |
Apr 24, 2009 | 7.821 | 8.251 | 7.803 | 8.116 | 23,576,396 | +0.37(+4.83%) |
Apr 23, 2009 | 7.827 | 8.097 | 7.404 | 7.741 | 18,819,576 | -0.04(-0.55%) |
Apr 22, 2009 | 7.515 | 8.318 | 7.515 | 7.784 | 30,339,622 | +0.15(+2.01%) |
Apr 21, 2009 | 7.275 | 7.791 | 6.962 | 7.631 | 19,614,972 | +0.35(+4.80%) |
Apr 20, 2009 | 7.674 | 7.821 | 7.245 | 7.281 | 19,149,582 | -0.75(-9.39%) |
Apr 17, 2009 | 7.600 | 8.116 | 7.545 | 8.036 | 19,121,308 | +0.36(+4.63%) |
Apr 16, 2009 | 7.177 | 7.840 | 7.013 | 7.680 | 19,359,480 | +0.59(+8.30%) |
Apr 15, 2009 | 7.288 | 7.349 | 6.882 | 7.091 | 28,697,598 | -0.26(-3.59%) |
Apr 14, 2009 | 7.472 | 7.643 | 7.238 | 7.355 | 29,724,932 | -0.58(-7.27%) |
Apr 13, 2009 | 7.208 | 8.036 | 7.079 | 7.932 | 32,159,616 | +0.64(+8.84%) |
Apr 09, 2009 | 6.447 | 7.288 | 6.441 | 7.288 | 44,582,020 | +0.96(+15.12%) |
Apr 08, 2009 | 6.005 | 6.361 | 5.981 | 6.331 | 18,801,730 | +0.38(+6.39%) |
Apr 07, 2009 | 5.969 | 6.009 | 5.831 | 5.950 | 13,336,994 | -0.15(-2.51%) |
Apr 06, 2009 | 6.306 | 6.318 | 5.889 | 6.104 | 18,667,858 | -0.25(-3.96%) |
Apr 03, 2009 | 6.134 | 6.398 | 6.012 | 6.355 | 23,127,746 | +0.11(+1.77%) |
Apr 02, 2009 | 5.723 | 6.441 | 5.594 | 6.245 | 25,334,406 | +0.71(+12.74%) |