Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.098 | 9.317 | 9.098 | 9.301 | 2,127,273 | +0.14(+1.50%) |
Jun 29, 2009 | 9.284 | 9.345 | 9.131 | 9.164 | 2,344,883 | -0.04(-0.48%) |
Jun 26, 2009 | 9.065 | 9.287 | 9.048 | 9.207 | 6,866,694 | +0.06(+0.66%) |
Jun 25, 2009 | 9.081 | 9.273 | 9.065 | 9.147 | 4,175,275 | +0.21(+2.39%) |
Jun 24, 2009 | 8.807 | 8.972 | 8.665 | 8.933 | 3,351,669 | +0.22(+2.52%) |
Jun 23, 2009 | 8.785 | 8.955 | 8.555 | 8.714 | 3,215,744 | -0.09(-1.06%) |
Jun 22, 2009 | 8.988 | 9.147 | 8.752 | 8.807 | 3,137,526 | -0.26(-2.90%) |
Jun 19, 2009 | 9.016 | 9.169 | 8.950 | 9.070 | 2,244,524 | +0.15(+1.66%) |
Jun 18, 2009 | 8.736 | 8.972 | 8.681 | 8.922 | 2,826,235 | +0.19(+2.13%) |
Jun 17, 2009 | 8.922 | 8.950 | 8.577 | 8.736 | 7,004,439 | -0.07(-0.75%) |
Jun 16, 2009 | 9.076 | 9.207 | 8.730 | 8.802 | 5,843,830 | -0.41(-4.44%) |
Jun 15, 2009 | 9.175 | 9.323 | 8.950 | 9.210 | 3,031,513 | -0.16(-1.67%) |
Jun 12, 2009 | 9.262 | 9.366 | 9.131 | 9.366 | 3,515,225 | -0.04(-0.47%) |
Jun 11, 2009 | 9.131 | 9.668 | 8.939 | 9.410 | 9,351,056 | +0.28(+3.06%) |
Jun 10, 2009 | 8.939 | 9.202 | 8.791 | 9.131 | 5,246,190 | +0.26(+2.97%) |
Jun 09, 2009 | 8.922 | 8.983 | 8.818 | 8.867 | 5,038,795 | -0.02(-0.19%) |
Jun 08, 2009 | 8.824 | 8.999 | 8.791 | 8.884 | 2,976,864 | -0.02(-0.25%) |
Jun 05, 2009 | 8.796 | 9.164 | 8.752 | 8.906 | 6,101,416 | +0.24(+2.78%) |
Jun 04, 2009 | 8.527 | 8.692 | 8.434 | 8.665 | 3,410,018 | +0.29(+3.40%) |
Jun 03, 2009 | 8.385 | 8.423 | 8.253 | 8.379 | 1,858,322 | -0.10(-1.16%) |
Jun 02, 2009 | 8.686 | 8.703 | 8.451 | 8.478 | 2,751,383 | -0.16(-1.84%) |
Jun 01, 2009 | 8.445 | 8.708 | 8.445 | 8.637 | 3,526,093 | +0.35(+4.24%) |
May 29, 2009 | 8.401 | 8.489 | 8.226 | 8.286 | 4,692,266 | -0.11(-1.31%) |
May 28, 2009 | 8.116 | 8.407 | 8.023 | 8.396 | 4,596,115 | +0.31(+3.80%) |
May 27, 2009 | 8.187 | 8.259 | 8.061 | 8.089 | 3,424,258 | -0.10(-1.27%) |
May 26, 2009 | 7.815 | 8.308 | 7.793 | 8.193 | 3,675,857 | +0.18(+2.26%) |
May 22, 2009 | 8.133 | 8.226 | 7.924 | 8.012 | 3,446,671 | -0.08(-0.95%) |
May 21, 2009 | 8.226 | 8.226 | 7.908 | 8.089 | 7,801,270 | -0.14(-1.67%) |
May 20, 2009 | 8.385 | 8.451 | 8.166 | 8.226 | 7,834,135 | -0.06(-0.73%) |
May 19, 2009 | 8.144 | 8.346 | 8.072 | 8.286 | 25,652,610 | -0.02(-0.20%) |
May 18, 2009 | 8.253 | 8.495 | 7.738 | 8.303 | 7,836,550 | -0.34(-3.93%) |
May 15, 2009 | 8.708 | 8.796 | 8.599 | 8.643 | 2,205,998 | -0.10(-1.13%) |
May 14, 2009 | 8.555 | 8.769 | 8.467 | 8.741 | 1,991,204 | +0.14(+1.66%) |
May 13, 2009 | 8.791 | 8.862 | 8.473 | 8.599 | 2,662,076 | -0.27(-3.09%) |
May 12, 2009 | 8.900 | 8.933 | 8.785 | 8.873 | 2,113,106 | -0.06(-0.68%) |
May 11, 2009 | 8.961 | 9.120 | 8.813 | 8.933 | 2,286,478 | -0.08(-0.85%) |
May 08, 2009 | 8.884 | 9.295 | 8.862 | 9.010 | 3,319,453 | +0.23(+2.62%) |
May 07, 2009 | 8.961 | 9.169 | 8.719 | 8.780 | 2,953,156 | -0.13(-1.48%) |
May 06, 2009 | 8.736 | 8.961 | 8.725 | 8.911 | 3,928,658 | +0.25(+2.85%) |
May 05, 2009 | 8.089 | 8.692 | 8.039 | 8.665 | 5,080,724 | +0.63(+7.78%) |
May 04, 2009 | 8.001 | 8.091 | 7.946 | 8.039 | 5,805,182 | +0.34(+4.42%) |
May 01, 2009 | 7.705 | 7.804 | 7.557 | 7.699 | 2,237,414 | -0.04(-0.50%) |
Apr 30, 2009 | 7.376 | 7.831 | 7.370 | 7.738 | 5,175,857 | +0.44(+6.09%) |
Apr 29, 2009 | 7.326 | 7.480 | 7.247 | 7.294 | 3,214,145 | +0.00(+0.00%) |
Apr 28, 2009 | 7.414 | 7.507 | 7.244 | 7.294 | 3,835,574 | -0.26(-3.48%) |
Apr 27, 2009 | 7.403 | 7.661 | 7.343 | 7.557 | 3,249,504 | +0.10(+1.32%) |
Apr 24, 2009 | 7.842 | 7.847 | 7.447 | 7.458 | 5,079,099 | -0.26(-3.34%) |
Apr 23, 2009 | 7.716 | 8.566 | 7.628 | 7.716 | 5,428,652 | +0.21(+2.78%) |
Apr 22, 2009 | 7.963 | 8.028 | 7.458 | 7.507 | 6,343,711 | -0.58(-7.12%) |
Apr 21, 2009 | 8.248 | 8.374 | 7.941 | 8.083 | 3,238,994 | -0.20(-2.38%) |
Apr 20, 2009 | 8.593 | 8.593 | 8.050 | 8.281 | 3,322,899 | -0.63(-7.08%) |
Apr 17, 2009 | 8.961 | 9.005 | 8.813 | 8.911 | 1,780,725 | -0.07(-0.73%) |
Apr 16, 2009 | 8.697 | 9.037 | 8.566 | 8.977 | 3,103,690 | +0.34(+3.94%) |
Apr 15, 2009 | 8.193 | 8.774 | 8.160 | 8.637 | 3,402,443 | +0.43(+5.21%) |
Apr 14, 2009 | 8.045 | 8.336 | 7.952 | 8.209 | 1,726,335 | +0.15(+1.91%) |
Apr 13, 2009 | 8.067 | 8.133 | 7.908 | 8.056 | 1,142,454 | -0.07(-0.81%) |
Apr 09, 2009 | 8.226 | 8.314 | 8.006 | 8.122 | 1,617,892 | +0.00(+0.00%) |
Apr 08, 2009 | 8.061 | 8.160 | 7.880 | 8.122 | 1,072,625 | +0.09(+1.16%) |
Apr 07, 2009 | 8.039 | 8.138 | 7.869 | 8.028 | 1,615,908 | -0.13(-1.61%) |
Apr 06, 2009 | 7.886 | 8.176 | 7.875 | 8.160 | 1,934,370 | +0.08(+1.02%) |
Apr 03, 2009 | 7.990 | 8.187 | 7.787 | 8.078 | 2,274,618 | +0.16(+2.08%) |
Apr 02, 2009 | 7.272 | 8.072 | 7.272 | 7.913 | 3,745,313 | +0.73(+10.15%) |