Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.897 | 8.955 | 8.692 | 8.809 | 8,226,769 | -0.13(-1.50%) |
Jun 29, 2009 | 8.874 | 8.973 | 8.757 | 8.944 | 9,906,283 | +0.15(+1.66%) |
Jun 26, 2009 | 8.768 | 8.909 | 8.716 | 8.798 | 6,497,920 | -0.11(-1.25%) |
Jun 25, 2009 | 8.710 | 8.909 | 8.605 | 8.909 | 5,572,744 | +0.16(+1.87%) |
Jun 24, 2009 | 8.768 | 8.774 | 8.716 | 8.745 | 5,466,669 | +0.01(+0.13%) |
Jun 23, 2009 | 8.786 | 8.926 | 8.710 | 8.733 | 6,440,126 | -0.06(-0.73%) |
Jun 22, 2009 | 8.774 | 8.944 | 8.768 | 8.798 | 8,023,324 | -0.04(-0.40%) |
Jun 19, 2009 | 8.885 | 8.950 | 8.733 | 8.833 | 8,320,059 | -0.05(-0.53%) |
Jun 18, 2009 | 8.844 | 8.915 | 8.815 | 8.880 | 4,474,068 | +0.04(+0.40%) |
Jun 17, 2009 | 8.844 | 8.955 | 8.792 | 8.844 | 5,882,169 | -0.05(-0.53%) |
Jun 16, 2009 | 9.008 | 9.014 | 8.874 | 8.891 | 4,960,771 | -0.06(-0.72%) |
Jun 15, 2009 | 9.014 | 9.084 | 8.950 | 8.955 | 4,257,655 | -0.08(-0.91%) |
Jun 12, 2009 | 9.102 | 9.160 | 8.967 | 9.037 | 4,848,702 | -0.13(-1.47%) |
Jun 11, 2009 | 9.014 | 9.283 | 9.014 | 9.172 | 5,275,335 | +0.11(+1.16%) |
Jun 10, 2009 | 9.166 | 9.172 | 8.961 | 9.067 | 6,500,118 | -0.04(-0.39%) |
Jun 09, 2009 | 9.107 | 9.166 | 9.072 | 9.102 | 4,318,540 | -0.03(-0.32%) |
Jun 08, 2009 | 9.148 | 9.195 | 9.061 | 9.131 | 4,106,505 | +0.01(+0.06%) |
Jun 05, 2009 | 9.347 | 9.406 | 9.090 | 9.125 | 6,733,235 | -0.19(-2.07%) |
Jun 04, 2009 | 9.096 | 9.353 | 9.043 | 9.318 | 8,007,950 | +0.15(+1.66%) |
Jun 03, 2009 | 9.020 | 9.213 | 9.020 | 9.166 | 5,302,206 | +0.09(+0.97%) |
Jun 02, 2009 | 9.037 | 9.213 | 8.996 | 9.078 | 6,573,919 | +0.07(+0.78%) |
Jun 01, 2009 | 9.242 | 9.283 | 8.938 | 9.008 | 13,593,062 | -0.23(-2.47%) |
May 29, 2009 | 9.031 | 9.236 | 8.967 | 9.236 | 6,500,252 | +0.18(+1.94%) |
May 28, 2009 | 9.067 | 9.107 | 8.897 | 9.061 | 8,851,531 | +0.13(+1.44%) |
May 27, 2009 | 9.195 | 9.283 | 8.926 | 8.932 | 6,561,183 | -0.37(-3.96%) |
May 26, 2009 | 8.979 | 9.306 | 8.973 | 9.300 | 7,013,126 | +0.22(+2.38%) |
May 22, 2009 | 8.973 | 9.154 | 8.950 | 9.084 | 6,192,805 | +0.11(+1.24%) |
May 21, 2009 | 9.207 | 9.236 | 8.885 | 8.973 | 8,485,770 | -0.25(-2.72%) |
May 20, 2009 | 9.493 | 9.610 | 9.195 | 9.224 | 8,016,568 | -0.15(-1.62%) |
May 19, 2009 | 9.482 | 9.639 | 9.371 | 9.376 | 5,835,795 | -0.37(-3.78%) |
May 18, 2009 | 9.435 | 9.745 | 9.435 | 9.745 | 6,642,755 | +0.34(+3.60%) |
May 15, 2009 | 9.517 | 9.587 | 9.376 | 9.406 | 6,233,437 | -0.18(-1.89%) |
May 14, 2009 | 9.575 | 9.680 | 9.499 | 9.587 | 6,715,899 | +0.03(+0.31%) |
May 13, 2009 | 9.569 | 9.750 | 9.552 | 9.558 | 10,408,893 | -0.08(-0.85%) |
May 12, 2009 | 9.821 | 9.932 | 9.575 | 9.639 | 12,118,163 | +0.04(+0.43%) |
May 11, 2009 | 10.03 | 10.08 | 9.575 | 9.599 | 18,320,840 | +0.03(+0.31%) |
May 08, 2009 | 9.394 | 9.587 | 9.295 | 9.569 | 8,574,670 | +0.32(+3.41%) |
May 07, 2009 | 9.353 | 9.546 | 9.183 | 9.254 | 9,987,181 | -0.29(-3.06%) |
May 06, 2009 | 9.452 | 9.610 | 9.295 | 9.546 | 8,954,553 | +0.09(+0.93%) |
May 05, 2009 | 9.476 | 9.523 | 9.330 | 9.458 | 9,623,180 | -0.03(-0.31%) |
May 04, 2009 | 9.148 | 9.534 | 9.061 | 9.487 | 8,543,531 | +0.46(+5.12%) |
May 01, 2009 | 9.096 | 9.201 | 8.996 | 9.026 | 4,783,662 | -0.11(-1.15%) |
Apr 30, 2009 | 9.371 | 9.476 | 9.072 | 9.131 | 9,674,429 | -0.27(-2.86%) |
Apr 29, 2009 | 9.417 | 9.499 | 9.277 | 9.400 | 8,342,491 | +0.02(+0.25%) |
Apr 28, 2009 | 9.213 | 9.493 | 9.125 | 9.376 | 6,531,550 | +0.21(+2.30%) |
Apr 27, 2009 | 9.347 | 9.429 | 9.096 | 9.166 | 8,196,664 | -0.10(-1.07%) |
Apr 24, 2009 | 9.365 | 9.464 | 9.189 | 9.265 | 12,716,038 | -0.17(-1.80%) |
Apr 23, 2009 | 9.417 | 9.476 | 9.166 | 9.435 | 8,815,502 | +0.12(+1.25%) |
Apr 22, 2009 | 9.599 | 9.628 | 9.265 | 9.318 | 10,894,525 | -0.37(-3.86%) |
Apr 21, 2009 | 9.166 | 9.692 | 8.996 | 9.692 | 17,005,414 | +0.56(+6.15%) |
Apr 20, 2009 | 9.546 | 9.593 | 9.061 | 9.131 | 15,828,478 | -0.43(-4.52%) |
Apr 17, 2009 | 9.774 | 10.11 | 9.330 | 9.563 | 23,053,302 | -0.40(-4.05%) |
Apr 16, 2009 | 10.15 | 10.28 | 9.902 | 9.967 | 10,228,854 | -0.16(-1.62%) |
Apr 15, 2009 | 10.36 | 10.36 | 9.902 | 10.13 | 10,735,131 | +0.17(+1.70%) |
Apr 14, 2009 | 10.49 | 10.58 | 9.949 | 9.961 | 13,978,688 | -0.70(-6.53%) |
Apr 13, 2009 | 10.66 | 10.76 | 10.56 | 10.66 | 11,919,635 | -0.04(-0.33%) |
Apr 09, 2009 | 10.70 | 10.84 | 10.45 | 10.69 | 18,647,450 | +0.18(+1.72%) |
Apr 08, 2009 | 10.46 | 10.60 | 10.34 | 10.51 | 5,740,408 | +0.05(+0.45%) |
Apr 07, 2009 | 10.19 | 10.63 | 10.19 | 10.46 | 6,909,844 | +0.06(+0.62%) |
Apr 06, 2009 | 10.29 | 10.45 | 10.17 | 10.40 | 6,731,235 | -0.02(-0.22%) |
Apr 03, 2009 | 10.44 | 10.67 | 10.28 | 10.42 | 8,182,739 | -0.15(-1.38%) |
Apr 02, 2009 | 10.74 | 10.77 | 10.48 | 10.57 | 11,511,220 | -0.09(-0.82%) |