Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.668 | 8.819 | 8.486 | 8.571 | 6,739,186 | -0.09(-1.05%) |
Jun 29, 2009 | 8.631 | 8.765 | 8.498 | 8.662 | 4,242,341 | +0.06(+0.70%) |
Jun 26, 2009 | 8.583 | 8.764 | 8.547 | 8.601 | 5,157,846 | -0.05(-0.56%) |
Jun 25, 2009 | 8.560 | 8.728 | 8.492 | 8.650 | 8,593,315 | +0.56(+6.88%) |
Jun 24, 2009 | 7.978 | 8.214 | 7.930 | 8.093 | 5,395,212 | +0.19(+2.37%) |
Jun 23, 2009 | 8.184 | 8.275 | 7.900 | 7.906 | 6,377,373 | -0.29(-3.54%) |
Jun 22, 2009 | 8.341 | 8.341 | 8.154 | 8.196 | 3,985,862 | -0.26(-3.08%) |
Jun 19, 2009 | 8.450 | 8.535 | 8.311 | 8.456 | 6,817,771 | +0.08(+0.94%) |
Jun 18, 2009 | 8.383 | 8.486 | 8.227 | 8.377 | 3,924,233 | -0.02(-0.22%) |
Jun 17, 2009 | 8.166 | 8.538 | 8.002 | 8.396 | 7,654,297 | +0.20(+2.44%) |
Jun 16, 2009 | 8.613 | 8.644 | 8.051 | 8.196 | 7,989,946 | -0.38(-4.38%) |
Jun 15, 2009 | 8.710 | 8.710 | 8.347 | 8.571 | 5,341,243 | -0.24(-2.68%) |
Jun 12, 2009 | 8.613 | 8.831 | 8.456 | 8.807 | 5,942,152 | +0.14(+1.61%) |
Jun 11, 2009 | 8.934 | 9.006 | 8.631 | 8.668 | 5,225,937 | -0.23(-2.58%) |
Jun 10, 2009 | 8.976 | 9.025 | 8.680 | 8.898 | 7,592,358 | +0.06(+0.68%) |
Jun 09, 2009 | 8.831 | 8.940 | 8.746 | 8.837 | 5,027,432 | +0.03(+0.34%) |
Jun 08, 2009 | 8.843 | 8.892 | 8.619 | 8.807 | 8,757,895 | -0.18(-1.95%) |
Jun 05, 2009 | 9.134 | 9.273 | 8.740 | 8.982 | 9,561,230 | -0.07(-0.80%) |
Jun 04, 2009 | 9.200 | 9.261 | 8.771 | 9.055 | 9,106,371 | -0.13(-1.45%) |
Jun 03, 2009 | 9.176 | 9.279 | 9.019 | 9.188 | 8,021,298 | -0.09(-0.98%) |
Jun 02, 2009 | 9.224 | 9.430 | 9.097 | 9.279 | 5,286,900 | -0.04(-0.39%) |
Jun 01, 2009 | 9.091 | 9.466 | 9.000 | 9.315 | 8,606,160 | +0.36(+3.98%) |
May 29, 2009 | 8.861 | 8.982 | 8.698 | 8.958 | 6,787,380 | +0.18(+2.07%) |
May 28, 2009 | 8.994 | 9.103 | 8.529 | 8.777 | 9,237,325 | +0.11(+1.26%) |
May 27, 2009 | 8.402 | 9.218 | 8.172 | 8.668 | 16,454,847 | -0.09(-1.04%) |
May 26, 2009 | 8.105 | 8.777 | 8.069 | 8.758 | 10,852,813 | +0.54(+6.55%) |
May 22, 2009 | 8.329 | 8.468 | 8.027 | 8.220 | 5,693,305 | +0.00(+0.00%) |
May 21, 2009 | 8.365 | 8.529 | 8.087 | 8.220 | 6,276,883 | -0.24(-2.86%) |
May 20, 2009 | 8.644 | 9.091 | 8.420 | 8.462 | 8,254,114 | -0.13(-1.48%) |
May 19, 2009 | 8.559 | 8.795 | 8.444 | 8.589 | 7,781,389 | -0.04(-0.42%) |
May 18, 2009 | 8.450 | 8.686 | 8.432 | 8.625 | 6,786,480 | +0.25(+2.96%) |
May 15, 2009 | 8.402 | 8.625 | 8.256 | 8.377 | 7,961,225 | -0.08(-1.00%) |
May 14, 2009 | 8.583 | 8.777 | 8.293 | 8.462 | 8,294,875 | +0.08(+0.94%) |
May 13, 2009 | 8.656 | 8.656 | 8.293 | 8.383 | 7,715,276 | -0.45(-5.13%) |
May 12, 2009 | 9.297 | 9.375 | 8.631 | 8.837 | 10,486,364 | -0.15(-1.62%) |
May 11, 2009 | 9.158 | 9.158 | 8.583 | 8.982 | 15,313,662 | +0.44(+5.10%) |
May 08, 2009 | 8.529 | 8.574 | 7.936 | 8.547 | 16,496,036 | -0.96(-10.06%) |
May 07, 2009 | 9.611 | 9.678 | 8.293 | 9.502 | 24,040,436 | +0.11(+1.16%) |
May 06, 2009 | 9.787 | 9.980 | 9.285 | 9.394 | 15,600,269 | +0.02(+0.19%) |
May 05, 2009 | 9.043 | 9.436 | 9.013 | 9.375 | 10,960,737 | +0.33(+3.68%) |
May 04, 2009 | 8.934 | 9.164 | 8.795 | 9.043 | 10,739,695 | +0.29(+3.32%) |
May 01, 2009 | 9.055 | 9.055 | 8.680 | 8.752 | 10,387,753 | -0.21(-2.36%) |
Apr 30, 2009 | 8.964 | 9.236 | 8.886 | 8.964 | 13,690,158 | +0.13(+1.51%) |
Apr 29, 2009 | 9.164 | 9.369 | 8.758 | 8.831 | 12,204,724 | -0.21(-2.34%) |
Apr 28, 2009 | 9.055 | 9.369 | 8.910 | 9.043 | 7,999,414 | -0.13(-1.45%) |
Apr 27, 2009 | 9.248 | 9.412 | 8.994 | 9.176 | 5,522,466 | -0.26(-2.76%) |
Apr 24, 2009 | 9.152 | 9.527 | 8.994 | 9.436 | 7,996,706 | +0.36(+3.93%) |
Apr 23, 2009 | 9.254 | 9.394 | 8.680 | 9.079 | 9,001,895 | -0.15(-1.64%) |
Apr 22, 2009 | 8.952 | 9.696 | 8.837 | 9.230 | 15,619,223 | +0.11(+1.26%) |
Apr 21, 2009 | 8.716 | 9.242 | 8.619 | 9.115 | 8,386,870 | +0.39(+4.44%) |
Apr 20, 2009 | 9.013 | 9.067 | 8.613 | 8.728 | 9,892,671 | -0.56(-6.05%) |
Apr 17, 2009 | 8.771 | 9.351 | 8.734 | 9.291 | 12,632,397 | +0.46(+5.21%) |
Apr 16, 2009 | 8.323 | 8.867 | 8.323 | 8.831 | 10,513,187 | +0.53(+6.34%) |
Apr 15, 2009 | 8.293 | 8.456 | 8.075 | 8.305 | 6,859,984 | +0.05(+0.59%) |
Apr 14, 2009 | 8.238 | 8.402 | 8.129 | 8.256 | 9,649,274 | -0.25(-2.92%) |
Apr 13, 2009 | 8.335 | 8.553 | 8.178 | 8.504 | 9,669,867 | +0.05(+0.57%) |
Apr 09, 2009 | 7.966 | 8.468 | 7.918 | 8.456 | 14,575,991 | +0.89(+11.75%) |
Apr 08, 2009 | 7.289 | 7.712 | 7.077 | 7.567 | 9,697,465 | +0.31(+4.25%) |
Apr 07, 2009 | 7.658 | 7.658 | 7.113 | 7.258 | 11,464,696 | -0.43(-5.59%) |
Apr 06, 2009 | 7.803 | 7.900 | 7.519 | 7.688 | 7,176,163 | -0.22(-2.83%) |
Apr 03, 2009 | 7.942 | 8.105 | 7.767 | 7.912 | 11,660,458 | -0.11(-1.36%) |
Apr 02, 2009 | 7.869 | 8.299 | 7.797 | 8.021 | 13,512,842 | +0.39(+5.15%) |