Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.237 | 8.268 | 7.660 | 7.899 | 13,669,048 | -0.32(-3.93%) |
Jun 29, 2009 | 7.883 | 8.368 | 7.737 | 8.222 | 17,126,140 | +0.61(+7.98%) |
Jun 26, 2009 | 7.829 | 7.852 | 7.499 | 7.614 | 7,023,603 | -0.25(-3.13%) |
Jun 25, 2009 | 7.529 | 7.868 | 7.474 | 7.860 | 11,463,407 | +0.45(+6.13%) |
Jun 24, 2009 | 7.122 | 7.445 | 7.076 | 7.406 | 9,990,735 | +0.35(+4.90%) |
Jun 23, 2009 | 7.206 | 7.314 | 6.853 | 7.060 | 11,292,673 | -0.10(-1.40%) |
Jun 22, 2009 | 7.060 | 7.537 | 7.022 | 7.160 | 15,561,097 | -0.01(-0.11%) |
Jun 19, 2009 | 7.214 | 7.345 | 6.953 | 7.168 | 11,546,082 | +0.04(+0.54%) |
Jun 18, 2009 | 7.383 | 7.537 | 7.037 | 7.129 | 15,129,158 | +0.28(+4.04%) |
Jun 17, 2009 | 6.999 | 7.022 | 6.599 | 6.853 | 8,646,612 | -0.15(-2.09%) |
Jun 16, 2009 | 7.337 | 7.337 | 6.983 | 6.999 | 7,554,201 | -0.27(-3.65%) |
Jun 15, 2009 | 7.083 | 7.545 | 7.076 | 7.264 | 8,240,065 | +0.11(+1.56%) |
Jun 12, 2009 | 7.229 | 7.406 | 7.076 | 7.153 | 4,381,432 | -0.27(-3.63%) |
Jun 11, 2009 | 7.645 | 7.691 | 7.291 | 7.422 | 7,107,364 | -0.07(-0.92%) |
Jun 10, 2009 | 7.476 | 7.675 | 7.306 | 7.491 | 7,968,111 | +0.05(+0.72%) |
Jun 09, 2009 | 7.083 | 7.522 | 6.991 | 7.437 | 7,739,136 | +0.38(+5.34%) |
Jun 08, 2009 | 7.006 | 7.137 | 6.883 | 7.060 | 8,314,464 | -0.18(-2.44%) |
Jun 05, 2009 | 7.414 | 7.452 | 7.114 | 7.237 | 5,428,341 | -0.02(-0.32%) |
Jun 04, 2009 | 7.299 | 7.352 | 7.099 | 7.260 | 9,102,147 | +0.02(+0.32%) |
Jun 03, 2009 | 7.337 | 7.476 | 7.191 | 7.237 | 8,259,886 | -0.18(-2.39%) |
Jun 02, 2009 | 7.714 | 7.722 | 7.322 | 7.414 | 9,460,399 | -0.35(-4.46%) |
Jun 01, 2009 | 7.491 | 7.999 | 7.452 | 7.760 | 16,735,152 | +0.41(+5.54%) |
May 29, 2009 | 7.022 | 7.383 | 6.822 | 7.352 | 18,509,378 | +0.35(+5.05%) |
May 28, 2009 | 6.914 | 7.006 | 6.603 | 6.999 | 10,656,763 | +0.37(+5.57%) |
May 27, 2009 | 6.876 | 7.029 | 6.606 | 6.630 | 11,366,166 | -0.21(-3.04%) |
May 26, 2009 | 6.399 | 6.860 | 6.276 | 6.837 | 9,868,221 | +0.41(+6.34%) |
May 22, 2009 | 6.630 | 6.675 | 6.407 | 6.430 | 5,804,303 | -0.18(-2.68%) |
May 21, 2009 | 6.606 | 6.683 | 6.391 | 6.606 | 11,126,434 | -0.07(-1.04%) |
May 20, 2009 | 6.937 | 7.091 | 6.599 | 6.676 | 8,610,039 | -0.12(-1.70%) |
May 19, 2009 | 7.083 | 7.083 | 6.753 | 6.791 | 8,238,093 | -0.30(-4.23%) |
May 18, 2009 | 6.776 | 7.145 | 6.653 | 7.091 | 10,581,484 | +0.48(+7.33%) |
May 15, 2009 | 6.722 | 6.891 | 6.483 | 6.606 | 8,901,552 | -0.12(-1.83%) |
May 14, 2009 | 6.553 | 6.760 | 6.422 | 6.730 | 9,541,654 | +0.16(+2.46%) |
May 13, 2009 | 6.883 | 6.883 | 6.522 | 6.568 | 10,763,156 | -0.47(-6.67%) |
May 12, 2009 | 7.529 | 7.668 | 6.868 | 7.037 | 13,827,956 | -0.41(-5.48%) |
May 11, 2009 | 7.864 | 7.883 | 7.422 | 7.445 | 12,852,833 | -0.75(-9.19%) |
May 08, 2009 | 8.291 | 8.375 | 7.814 | 8.198 | 19,102,274 | -0.65(-7.38%) |
May 07, 2009 | 8.675 | 8.960 | 7.914 | 8.852 | 22,560,418 | +0.91(+11.42%) |
May 06, 2009 | 7.322 | 8.275 | 7.306 | 7.945 | 20,281,966 | +0.94(+13.39%) |
May 05, 2009 | 6.822 | 7.191 | 6.699 | 7.006 | 12,604,028 | +0.10(+1.45%) |
May 04, 2009 | 6.276 | 6.960 | 6.245 | 6.906 | 13,050,786 | +0.66(+10.59%) |
May 01, 2009 | 6.199 | 6.437 | 6.168 | 6.245 | 7,625,454 | -0.01(-0.12%) |
Apr 30, 2009 | 6.614 | 6.791 | 6.214 | 6.253 | 16,419,885 | -0.27(-4.13%) |
Apr 29, 2009 | 6.499 | 6.745 | 6.399 | 6.522 | 14,258,931 | +0.12(+1.80%) |
Apr 28, 2009 | 6.176 | 6.676 | 6.045 | 6.407 | 11,825,836 | +0.19(+3.09%) |
Apr 27, 2009 | 6.822 | 6.830 | 6.207 | 6.214 | 11,490,971 | -0.78(-11.11%) |
Apr 24, 2009 | 6.630 | 7.237 | 6.468 | 6.991 | 15,285,105 | +0.45(+6.82%) |
Apr 23, 2009 | 6.191 | 6.630 | 6.153 | 6.545 | 8,147,090 | +0.37(+5.98%) |
Apr 22, 2009 | 5.984 | 6.576 | 5.937 | 6.176 | 12,413,825 | -0.16(-2.55%) |
Apr 21, 2009 | 5.568 | 6.337 | 5.407 | 6.337 | 12,302,681 | +0.58(+10.01%) |
Apr 20, 2009 | 6.553 | 6.630 | 5.737 | 5.760 | 15,805,769 | -0.82(-12.40%) |
Apr 17, 2009 | 6.383 | 6.791 | 6.268 | 6.576 | 12,518,434 | +0.15(+2.27%) |
Apr 16, 2009 | 6.268 | 6.506 | 6.083 | 6.430 | 14,602,296 | +0.16(+2.58%) |
Apr 15, 2009 | 5.630 | 6.291 | 5.422 | 6.268 | 18,540,144 | +0.45(+7.66%) |
Apr 14, 2009 | 6.283 | 6.395 | 5.776 | 5.822 | 18,050,012 | -0.68(-10.41%) |
Apr 13, 2009 | 6.176 | 6.614 | 6.053 | 6.499 | 16,157,175 | +0.20(+3.17%) |
Apr 09, 2009 | 5.676 | 6.322 | 5.537 | 6.299 | 21,876,064 | +1.05(+19.91%) |
Apr 08, 2009 | 4.968 | 5.276 | 4.891 | 5.253 | 10,177,188 | +0.33(+6.72%) |
Apr 07, 2009 | 4.891 | 5.099 | 4.838 | 4.922 | 8,679,087 | -0.12(-2.44%) |
Apr 06, 2009 | 5.107 | 5.107 | 4.868 | 5.045 | 7,410,303 | -0.15(-2.81%) |
Apr 03, 2009 | 4.976 | 5.230 | 4.761 | 5.191 | 10,225,331 | +0.12(+2.43%) |
Apr 02, 2009 | 5.153 | 5.299 | 4.930 | 5.068 | 11,934,154 | +0.09(+1.85%) |