Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.400 | 7.475 | 6.991 | 7.169 | 7,396,370 | -0.32(-4.25%) |
Jun 29, 2009 | 7.628 | 7.632 | 7.483 | 7.487 | 6,243,576 | -0.11(-1.41%) |
Jun 26, 2009 | 7.640 | 7.714 | 7.520 | 7.594 | 5,209,002 | -0.08(-1.02%) |
Jun 25, 2009 | 7.537 | 7.710 | 7.483 | 7.673 | 6,758,222 | +0.14(+1.92%) |
Jun 24, 2009 | 7.363 | 7.669 | 7.363 | 7.528 | 6,668,257 | +0.26(+3.58%) |
Jun 23, 2009 | 7.318 | 7.475 | 6.929 | 7.268 | 13,958,819 | -0.03(-0.45%) |
Jun 22, 2009 | 8.260 | 8.260 | 7.045 | 7.301 | 19,123,796 | -1.20(-14.10%) |
Jun 19, 2009 | 8.565 | 8.574 | 8.408 | 8.499 | 4,020,854 | +0.09(+1.08%) |
Jun 18, 2009 | 8.351 | 8.475 | 8.169 | 8.408 | 4,601,070 | +0.19(+2.26%) |
Jun 17, 2009 | 8.532 | 8.599 | 8.148 | 8.223 | 5,861,333 | -0.32(-3.77%) |
Jun 16, 2009 | 8.764 | 8.818 | 8.499 | 8.545 | 5,493,051 | -0.06(-0.72%) |
Jun 15, 2009 | 8.888 | 8.888 | 8.495 | 8.607 | 4,020,973 | -0.41(-4.54%) |
Jun 12, 2009 | 9.210 | 9.210 | 8.888 | 9.016 | 4,058,989 | -0.25(-2.68%) |
Jun 11, 2009 | 9.024 | 9.450 | 9.008 | 9.264 | 4,963,131 | +0.29(+3.22%) |
Jun 10, 2009 | 9.098 | 9.119 | 8.875 | 8.975 | 6,773,331 | +0.05(+0.60%) |
Jun 09, 2009 | 9.028 | 9.061 | 8.888 | 8.921 | 4,216,639 | +0.07(+0.84%) |
Jun 08, 2009 | 8.842 | 8.888 | 8.648 | 8.846 | 4,762,077 | -0.01(-0.14%) |
Jun 05, 2009 | 9.049 | 9.107 | 8.784 | 8.859 | 4,971,045 | -0.16(-1.74%) |
Jun 04, 2009 | 8.784 | 9.053 | 8.723 | 9.016 | 5,617,555 | +0.32(+3.71%) |
Jun 03, 2009 | 9.127 | 9.127 | 8.619 | 8.694 | 4,911,770 | -0.56(-6.07%) |
Jun 02, 2009 | 9.235 | 9.421 | 9.078 | 9.256 | 4,919,261 | +0.06(+0.63%) |
Jun 01, 2009 | 8.983 | 9.400 | 8.983 | 9.198 | 6,962,809 | +0.37(+4.21%) |
May 29, 2009 | 8.743 | 8.880 | 8.433 | 8.826 | 9,326,453 | +0.25(+2.89%) |
May 28, 2009 | 8.380 | 8.685 | 8.309 | 8.578 | 7,095,740 | +0.31(+3.80%) |
May 27, 2009 | 8.516 | 8.710 | 8.243 | 8.264 | 7,220,832 | -0.24(-2.87%) |
May 26, 2009 | 7.917 | 8.528 | 7.900 | 8.508 | 7,513,429 | +0.53(+6.68%) |
May 22, 2009 | 7.863 | 8.119 | 7.760 | 7.975 | 4,573,507 | +0.18(+2.33%) |
May 21, 2009 | 7.851 | 7.946 | 7.698 | 7.793 | 5,598,920 | -0.30(-3.68%) |
May 20, 2009 | 8.090 | 8.408 | 8.049 | 8.090 | 5,474,249 | +0.12(+1.56%) |
May 19, 2009 | 7.925 | 8.099 | 7.751 | 7.966 | 6,281,084 | -0.10(-1.23%) |
May 18, 2009 | 7.512 | 8.132 | 7.512 | 8.066 | 3,824,377 | +0.62(+8.26%) |
May 15, 2009 | 7.578 | 7.826 | 7.429 | 7.450 | 5,560,715 | -0.19(-2.44%) |
May 14, 2009 | 7.392 | 7.789 | 7.392 | 7.636 | 6,847,004 | +0.21(+2.84%) |
May 13, 2009 | 7.789 | 7.925 | 7.409 | 7.425 | 7,021,617 | -0.63(-7.85%) |
May 12, 2009 | 8.223 | 8.417 | 7.847 | 8.057 | 6,819,324 | -0.14(-1.71%) |
May 11, 2009 | 8.239 | 8.470 | 8.156 | 8.198 | 7,585,722 | -0.37(-4.34%) |
May 08, 2009 | 8.103 | 8.607 | 7.999 | 8.570 | 8,592,418 | +0.76(+9.74%) |
May 07, 2009 | 8.417 | 8.417 | 7.586 | 7.809 | 11,011,239 | -0.26(-3.28%) |
May 06, 2009 | 7.776 | 8.078 | 7.731 | 8.074 | 10,883,454 | +0.53(+7.01%) |
May 05, 2009 | 7.417 | 7.669 | 7.355 | 7.545 | 7,970,657 | +0.08(+1.11%) |
May 04, 2009 | 7.309 | 7.466 | 7.268 | 7.462 | 7,057,523 | +0.38(+5.43%) |
May 01, 2009 | 7.012 | 7.136 | 6.975 | 7.078 | 7,231,694 | +0.01(+0.18%) |
Apr 30, 2009 | 7.057 | 7.285 | 6.971 | 7.066 | 9,717,521 | +0.17(+2.40%) |
Apr 29, 2009 | 6.867 | 6.991 | 6.789 | 6.900 | 9,096,331 | +0.26(+3.99%) |
Apr 28, 2009 | 6.603 | 6.818 | 6.541 | 6.636 | 6,353,052 | -0.17(-2.55%) |
Apr 27, 2009 | 6.809 | 7.028 | 6.760 | 6.809 | 6,594,064 | -0.24(-3.40%) |
Apr 24, 2009 | 6.764 | 7.165 | 6.690 | 7.049 | 11,229,564 | +0.40(+6.09%) |
Apr 23, 2009 | 6.673 | 6.719 | 6.462 | 6.644 | 8,995,170 | +0.12(+1.90%) |
Apr 22, 2009 | 6.438 | 6.785 | 6.425 | 6.520 | 11,148,858 | -0.10(-1.56%) |
Apr 21, 2009 | 6.070 | 6.657 | 5.867 | 6.623 | 12,224,090 | +0.19(+3.02%) |
Apr 20, 2009 | 6.917 | 6.917 | 6.388 | 6.429 | 7,358,092 | -0.60(-8.58%) |
Apr 17, 2009 | 6.921 | 7.152 | 6.797 | 7.033 | 7,859,955 | +0.21(+3.03%) |
Apr 16, 2009 | 6.764 | 6.888 | 6.438 | 6.826 | 8,411,476 | +0.22(+3.38%) |
Apr 15, 2009 | 6.524 | 6.611 | 6.338 | 6.603 | 8,632,460 | +0.23(+3.63%) |
Apr 14, 2009 | 6.359 | 6.760 | 6.355 | 6.371 | 11,462,796 | -0.05(-0.71%) |
Apr 13, 2009 | 6.016 | 6.479 | 6.016 | 6.417 | 9,110,656 | +0.20(+3.19%) |
Apr 09, 2009 | 5.830 | 6.343 | 5.830 | 6.219 | 9,260,789 | +0.76(+13.84%) |
Apr 08, 2009 | 5.500 | 5.590 | 5.372 | 5.462 | 7,327,109 | +0.12(+2.32%) |
Apr 07, 2009 | 5.433 | 5.504 | 5.330 | 5.338 | 5,160,168 | -0.23(-4.15%) |
Apr 06, 2009 | 5.384 | 5.624 | 5.355 | 5.570 | 8,405,227 | +0.05(+0.90%) |
Apr 03, 2009 | 5.512 | 5.686 | 5.334 | 5.520 | 9,876,776 | -0.02(-0.45%) |
Apr 02, 2009 | 5.293 | 5.764 | 5.227 | 5.545 | 14,885,595 | +0.64(+13.06%) |