Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.741 | 7.862 | 7.560 | 7.620 | 8,107,849 | -0.12(-1.56%) |
Jun 29, 2009 | 7.620 | 7.758 | 7.430 | 7.741 | 7,502,627 | +0.18(+2.40%) |
Jun 26, 2009 | 7.801 | 7.862 | 7.543 | 7.560 | 7,434,466 | -0.17(-2.23%) |
Jun 25, 2009 | 7.525 | 7.776 | 7.517 | 7.732 | 7,455,850 | +0.42(+5.79%) |
Jun 24, 2009 | 7.465 | 7.754 | 7.249 | 7.310 | 9,856,066 | -0.16(-2.08%) |
Jun 23, 2009 | 7.715 | 7.732 | 7.413 | 7.465 | 9,854,209 | -0.10(-1.37%) |
Jun 22, 2009 | 7.473 | 7.724 | 7.473 | 7.568 | 6,267,075 | -0.01(-0.11%) |
Jun 19, 2009 | 7.482 | 7.646 | 7.439 | 7.577 | 9,165,693 | +0.18(+2.45%) |
Jun 18, 2009 | 7.594 | 7.672 | 7.318 | 7.396 | 7,536,443 | -0.25(-3.27%) |
Jun 17, 2009 | 7.491 | 7.776 | 7.266 | 7.646 | 9,413,855 | +0.16(+2.07%) |
Jun 16, 2009 | 7.620 | 7.750 | 7.366 | 7.491 | 8,364,833 | +0.06(+0.81%) |
Jun 15, 2009 | 7.543 | 7.551 | 7.370 | 7.430 | 5,737,801 | -0.18(-2.38%) |
Jun 12, 2009 | 7.655 | 7.715 | 7.448 | 7.612 | 6,994,101 | -0.04(-0.56%) |
Jun 11, 2009 | 8.060 | 8.129 | 7.621 | 7.655 | 14,162,956 | -0.47(-5.74%) |
Jun 10, 2009 | 8.414 | 8.431 | 7.983 | 8.121 | 8,240,874 | -0.13(-1.57%) |
Jun 09, 2009 | 7.957 | 8.388 | 7.853 | 8.250 | 12,049,447 | +0.44(+5.64%) |
Jun 08, 2009 | 7.819 | 7.914 | 7.698 | 7.810 | 10,699,048 | +0.22(+2.84%) |
Jun 05, 2009 | 7.620 | 7.819 | 7.387 | 7.594 | 15,283,521 | +0.22(+3.04%) |
Jun 04, 2009 | 7.525 | 7.525 | 7.163 | 7.370 | 7,483,884 | -0.04(-0.58%) |
Jun 03, 2009 | 7.810 | 7.810 | 7.292 | 7.413 | 10,344,485 | -0.33(-4.24%) |
Jun 02, 2009 | 7.499 | 7.870 | 7.426 | 7.741 | 11,863,380 | +0.26(+3.46%) |
Jun 01, 2009 | 7.845 | 7.845 | 7.422 | 7.482 | 14,093,986 | -0.11(-1.48%) |
May 29, 2009 | 7.603 | 7.845 | 7.430 | 7.594 | 10,818,172 | +0.11(+1.50%) |
May 28, 2009 | 8.319 | 8.328 | 7.284 | 7.482 | 21,840,780 | -0.63(-7.77%) |
May 27, 2009 | 8.319 | 8.664 | 8.078 | 8.112 | 11,394,152 | -0.18(-2.19%) |
May 26, 2009 | 8.069 | 8.406 | 7.905 | 8.293 | 10,965,351 | +0.22(+2.67%) |
May 22, 2009 | 8.112 | 8.173 | 7.767 | 8.078 | 7,693,830 | +0.09(+1.19%) |
May 21, 2009 | 8.095 | 8.207 | 7.793 | 7.983 | 11,440,357 | -0.45(-5.32%) |
May 20, 2009 | 8.768 | 9.113 | 8.129 | 8.431 | 15,289,467 | -0.22(-2.59%) |
May 19, 2009 | 8.768 | 9.027 | 8.479 | 8.656 | 13,413,937 | -0.23(-2.62%) |
May 18, 2009 | 8.578 | 8.949 | 8.388 | 8.889 | 12,803,825 | +0.58(+6.96%) |
May 15, 2009 | 8.595 | 8.751 | 8.181 | 8.311 | 11,185,316 | -0.10(-1.23%) |
May 14, 2009 | 8.526 | 8.833 | 8.198 | 8.414 | 13,631,125 | -0.10(-1.22%) |
May 13, 2009 | 9.053 | 9.053 | 8.427 | 8.518 | 12,390,902 | -0.72(-7.84%) |
May 12, 2009 | 9.760 | 9.855 | 8.910 | 9.243 | 12,137,386 | -0.45(-4.63%) |
May 11, 2009 | 9.648 | 9.899 | 9.389 | 9.691 | 8,778,076 | -0.21(-2.09%) |
May 08, 2009 | 9.562 | 9.959 | 9.208 | 9.899 | 12,502,043 | +0.49(+5.23%) |
May 07, 2009 | 9.985 | 10.00 | 9.061 | 9.407 | 15,035,235 | -0.35(-3.63%) |
May 06, 2009 | 10.42 | 10.49 | 9.061 | 9.760 | 33,640,944 | -0.77(-7.30%) |
May 05, 2009 | 10.49 | 10.70 | 10.20 | 10.53 | 12,454,215 | -0.03(-0.25%) |
May 04, 2009 | 9.916 | 10.57 | 9.709 | 10.55 | 9,346,917 | +0.94(+9.78%) |
May 01, 2009 | 9.821 | 10.10 | 9.450 | 9.614 | 8,079,517 | -0.32(-3.21%) |
Apr 30, 2009 | 10.45 | 10.57 | 9.821 | 9.933 | 12,983,824 | -0.30(-2.95%) |
Apr 29, 2009 | 10.14 | 10.52 | 9.916 | 10.24 | 9,216,448 | +0.31(+3.13%) |
Apr 28, 2009 | 10.06 | 10.16 | 9.743 | 9.924 | 10,124,229 | -0.41(-3.93%) |
Apr 27, 2009 | 10.14 | 10.74 | 10.09 | 10.33 | 10,876,232 | -0.02(-0.17%) |
Apr 24, 2009 | 9.657 | 10.53 | 9.648 | 10.35 | 11,751,682 | +1.27(+13.97%) |
Apr 23, 2009 | 9.657 | 9.916 | 8.759 | 9.079 | 12,444,869 | -0.44(-4.62%) |
Apr 22, 2009 | 9.432 | 10.26 | 9.199 | 9.519 | 11,485,214 | -0.01(-0.09%) |
Apr 21, 2009 | 9.010 | 9.614 | 8.923 | 9.527 | 10,977,505 | +0.33(+3.56%) |
Apr 20, 2009 | 9.674 | 9.847 | 9.122 | 9.199 | 8,963,066 | -0.85(-8.42%) |
Apr 17, 2009 | 9.674 | 10.30 | 9.631 | 10.05 | 11,310,015 | +0.39(+4.02%) |
Apr 16, 2009 | 9.502 | 9.769 | 9.148 | 9.657 | 11,731,945 | +0.38(+4.09%) |
Apr 15, 2009 | 8.708 | 9.579 | 8.630 | 9.277 | 14,648,854 | +0.48(+5.50%) |
Apr 14, 2009 | 8.690 | 9.096 | 8.561 | 8.794 | 10,023,271 | -0.02(-0.20%) |
Apr 13, 2009 | 8.544 | 8.897 | 8.475 | 8.811 | 8,394,018 | +0.09(+0.99%) |
Apr 09, 2009 | 8.561 | 8.941 | 8.345 | 8.725 | 16,206,967 | +0.41(+4.88%) |
Apr 08, 2009 | 9.105 | 9.148 | 8.052 | 8.319 | 46,078,220 | -0.98(-10.49%) |
Apr 07, 2009 | 9.709 | 9.786 | 9.260 | 9.294 | 6,424,017 | -0.69(-6.91%) |
Apr 06, 2009 | 9.700 | 10.02 | 9.484 | 9.985 | 6,414,780 | +0.03(+0.26%) |
Apr 03, 2009 | 9.821 | 9.993 | 9.493 | 9.959 | 8,874,770 | +0.13(+1.32%) |
Apr 02, 2009 | 9.959 | 10.08 | 9.588 | 9.829 | 11,917,692 | +0.14(+1.42%) |