Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.878 | 8.369 | 7.872 | 8.169 | 21,287,904 | +0.38(+4.92%) |
Jun 29, 2009 | 7.554 | 7.888 | 7.489 | 7.786 | 15,728,972 | +0.25(+3.30%) |
Jun 26, 2009 | 7.672 | 7.764 | 7.429 | 7.537 | 12,317,068 | -0.25(-3.26%) |
Jun 25, 2009 | 7.726 | 7.813 | 7.662 | 7.791 | 12,628,089 | +0.25(+3.37%) |
Jun 24, 2009 | 7.138 | 7.753 | 7.122 | 7.537 | 21,831,708 | +0.48(+6.73%) |
Jun 23, 2009 | 6.668 | 7.208 | 6.620 | 7.062 | 30,440,568 | +0.30(+4.39%) |
Jun 22, 2009 | 7.262 | 7.262 | 6.749 | 6.765 | 17,193,786 | -0.66(-8.87%) |
Jun 19, 2009 | 7.818 | 7.880 | 7.381 | 7.424 | 19,634,350 | -0.22(-2.83%) |
Jun 18, 2009 | 7.478 | 7.764 | 7.424 | 7.640 | 12,892,348 | +0.17(+2.24%) |
Jun 17, 2009 | 7.575 | 7.651 | 7.211 | 7.473 | 21,643,204 | -0.49(-6.17%) |
Jun 16, 2009 | 8.191 | 8.326 | 7.726 | 7.964 | 16,702,508 | -0.23(-2.77%) |
Jun 15, 2009 | 8.369 | 8.412 | 8.142 | 8.191 | 12,375,872 | -0.35(-4.05%) |
Jun 12, 2009 | 8.320 | 8.558 | 8.102 | 8.536 | 10,556,971 | +0.15(+1.74%) |
Jun 11, 2009 | 8.525 | 8.617 | 8.331 | 8.390 | 14,384,070 | -0.11(-1.27%) |
Jun 10, 2009 | 7.991 | 8.558 | 7.991 | 8.498 | 20,067,758 | +0.61(+7.73%) |
Jun 09, 2009 | 8.007 | 8.115 | 7.591 | 7.888 | 17,507,598 | -0.06(-0.75%) |
Jun 08, 2009 | 7.748 | 8.061 | 7.721 | 7.948 | 13,421,997 | +0.13(+1.66%) |
Jun 05, 2009 | 8.018 | 8.072 | 7.559 | 7.818 | 11,749,247 | -0.08(-1.03%) |
Jun 04, 2009 | 7.613 | 7.937 | 7.440 | 7.899 | 9,970,796 | +0.32(+4.28%) |
Jun 03, 2009 | 7.694 | 7.807 | 7.435 | 7.575 | 11,575,391 | -0.23(-2.97%) |
Jun 02, 2009 | 7.905 | 7.980 | 7.775 | 7.807 | 13,156,456 | -0.08(-1.03%) |
Jun 01, 2009 | 7.888 | 8.077 | 7.834 | 7.888 | 14,326,772 | +0.13(+1.67%) |
May 29, 2009 | 7.797 | 7.824 | 7.548 | 7.759 | 10,523,244 | +0.05(+0.70%) |
May 28, 2009 | 7.613 | 7.775 | 7.365 | 7.705 | 11,694,320 | +0.26(+3.56%) |
May 27, 2009 | 8.175 | 8.207 | 7.397 | 7.440 | 16,817,552 | -0.64(-7.89%) |
May 26, 2009 | 7.570 | 8.137 | 7.564 | 8.077 | 14,465,933 | +0.35(+4.54%) |
May 22, 2009 | 7.575 | 7.915 | 7.532 | 7.726 | 8,675,729 | +0.19(+2.58%) |
May 21, 2009 | 7.440 | 7.656 | 7.273 | 7.532 | 13,506,805 | -0.06(-0.85%) |
May 20, 2009 | 7.802 | 8.315 | 7.548 | 7.597 | 18,543,124 | -0.13(-1.68%) |
May 19, 2009 | 7.397 | 7.851 | 7.219 | 7.726 | 17,456,776 | +0.38(+5.14%) |
May 18, 2009 | 6.862 | 7.370 | 6.830 | 7.348 | 12,079,278 | +0.60(+8.97%) |
May 15, 2009 | 6.798 | 7.073 | 6.587 | 6.744 | 13,699,488 | -0.01(-0.08%) |
May 14, 2009 | 6.452 | 6.873 | 6.285 | 6.749 | 14,228,970 | +0.24(+3.65%) |
May 13, 2009 | 6.954 | 6.981 | 6.151 | 6.512 | 18,262,782 | -0.79(-10.80%) |
May 12, 2009 | 7.397 | 7.419 | 6.889 | 7.300 | 21,330,510 | -0.26(-3.43%) |
May 11, 2009 | 7.937 | 7.937 | 7.359 | 7.559 | 14,827,802 | -0.19(-2.51%) |
May 08, 2009 | 7.186 | 7.753 | 7.186 | 7.753 | 13,472,887 | +0.63(+8.87%) |
May 07, 2009 | 7.672 | 7.791 | 6.992 | 7.122 | 17,445,872 | -0.43(-5.72%) |
May 06, 2009 | 7.505 | 7.699 | 7.343 | 7.554 | 16,076,143 | +0.23(+3.10%) |
May 05, 2009 | 7.624 | 7.635 | 7.170 | 7.327 | 24,074,830 | -0.31(-4.10%) |
May 04, 2009 | 7.176 | 7.818 | 7.127 | 7.640 | 33,479,108 | +0.60(+8.51%) |
May 01, 2009 | 6.933 | 7.143 | 6.868 | 7.041 | 21,128,506 | +0.21(+3.00%) |
Apr 30, 2009 | 6.544 | 7.014 | 6.366 | 6.835 | 29,693,212 | +0.95(+16.15%) |
Apr 29, 2009 | 5.750 | 6.074 | 5.734 | 5.885 | 18,132,832 | +0.26(+4.71%) |
Apr 28, 2009 | 5.496 | 5.766 | 5.496 | 5.621 | 13,240,943 | -0.04(-0.76%) |
Apr 27, 2009 | 5.702 | 5.788 | 5.410 | 5.664 | 23,139,296 | -0.20(-3.41%) |
Apr 24, 2009 | 5.205 | 5.966 | 5.205 | 5.864 | 24,408,012 | +0.67(+12.89%) |
Apr 23, 2009 | 5.318 | 5.318 | 4.994 | 5.194 | 15,228,620 | +0.10(+1.91%) |
Apr 22, 2009 | 4.805 | 5.453 | 4.741 | 5.097 | 24,715,140 | +0.35(+7.39%) |
Apr 21, 2009 | 4.352 | 4.800 | 4.303 | 4.746 | 17,594,106 | +0.56(+13.27%) |
Apr 20, 2009 | 4.589 | 4.589 | 4.168 | 4.190 | 15,334,243 | -0.57(-12.02%) |
Apr 17, 2009 | 4.751 | 4.859 | 4.535 | 4.762 | 19,852,956 | +0.04(+0.80%) |
Apr 16, 2009 | 4.908 | 4.930 | 4.535 | 4.724 | 24,235,592 | -0.03(-0.57%) |
Apr 15, 2009 | 4.184 | 4.930 | 4.103 | 4.751 | 44,817,096 | +0.85(+21.88%) |
Apr 14, 2009 | 4.228 | 4.228 | 3.871 | 3.898 | 13,415,376 | -0.36(-8.38%) |
Apr 13, 2009 | 4.179 | 4.309 | 4.049 | 4.255 | 8,968,099 | +0.03(+0.77%) |
Apr 09, 2009 | 4.076 | 4.233 | 3.985 | 4.222 | 11,754,581 | +0.35(+9.07%) |
Apr 08, 2009 | 3.817 | 3.941 | 3.769 | 3.871 | 13,130,347 | +0.17(+4.52%) |
Apr 07, 2009 | 3.898 | 3.898 | 3.688 | 3.704 | 12,604,228 | -0.31(-7.67%) |
Apr 06, 2009 | 4.082 | 4.184 | 3.796 | 4.012 | 17,235,664 | -0.29(-6.66%) |
Apr 03, 2009 | 4.400 | 4.400 | 4.103 | 4.298 | 12,781,043 | -0.04(-0.87%) |
Apr 02, 2009 | 4.276 | 4.400 | 4.211 | 4.336 | 19,208,918 | +0.29(+7.21%) |