Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.483 | 7.564 | 7.195 | 7.358 | 12,491,574 | -0.11(-1.51%) |
Jun 29, 2009 | 7.345 | 7.564 | 7.245 | 7.470 | 15,027,053 | +0.17(+2.31%) |
Jun 26, 2009 | 7.439 | 7.483 | 7.230 | 7.302 | 9,453,268 | -0.10(-1.35%) |
Jun 25, 2009 | 7.345 | 7.489 | 7.270 | 7.402 | 15,891,286 | +0.28(+3.86%) |
Jun 24, 2009 | 6.889 | 7.258 | 6.832 | 7.126 | 19,130,172 | +0.31(+4.59%) |
Jun 23, 2009 | 7.114 | 7.158 | 6.763 | 6.813 | 23,750,158 | -0.30(-4.22%) |
Jun 22, 2009 | 6.939 | 7.189 | 6.760 | 7.114 | 26,811,592 | -0.01(-0.18%) |
Jun 19, 2009 | 6.695 | 7.158 | 6.695 | 7.126 | 29,547,558 | +0.48(+7.15%) |
Jun 18, 2009 | 7.051 | 7.064 | 6.551 | 6.651 | 25,970,530 | -0.38(-5.34%) |
Jun 17, 2009 | 6.995 | 7.245 | 6.770 | 7.026 | 27,137,564 | -0.01(-0.18%) |
Jun 16, 2009 | 7.495 | 7.514 | 6.920 | 7.039 | 20,316,176 | -0.42(-5.62%) |
Jun 15, 2009 | 7.677 | 7.677 | 7.352 | 7.458 | 14,889,889 | -0.38(-4.87%) |
Jun 12, 2009 | 7.502 | 7.871 | 7.327 | 7.840 | 19,315,324 | +0.33(+4.42%) |
Jun 11, 2009 | 7.896 | 7.958 | 7.495 | 7.508 | 18,708,190 | -0.39(-4.99%) |
Jun 10, 2009 | 8.127 | 8.184 | 7.617 | 7.902 | 16,104,725 | -0.12(-1.48%) |
Jun 09, 2009 | 8.021 | 8.109 | 7.883 | 8.021 | 10,267,212 | +0.03(+0.39%) |
Jun 08, 2009 | 7.858 | 8.102 | 7.752 | 7.990 | 11,349,441 | -0.03(-0.31%) |
Jun 05, 2009 | 8.340 | 8.365 | 7.877 | 8.015 | 15,794,883 | -0.04(-0.54%) |
Jun 04, 2009 | 8.246 | 8.321 | 7.790 | 8.059 | 18,584,104 | -0.28(-3.30%) |
Jun 03, 2009 | 8.553 | 8.565 | 8.084 | 8.334 | 19,868,830 | -0.34(-3.97%) |
Jun 02, 2009 | 8.290 | 8.791 | 8.165 | 8.678 | 24,798,010 | +0.27(+3.20%) |
Jun 01, 2009 | 7.445 | 8.472 | 7.445 | 8.409 | 33,891,008 | +1.10(+15.07%) |
May 29, 2009 | 7.120 | 7.308 | 6.982 | 7.308 | 14,974,047 | +0.32(+4.57%) |
May 28, 2009 | 7.333 | 7.370 | 6.901 | 6.989 | 18,412,748 | -0.24(-3.37%) |
May 27, 2009 | 7.327 | 7.658 | 7.170 | 7.233 | 16,659,728 | -0.18(-2.45%) |
May 26, 2009 | 6.882 | 7.477 | 6.851 | 7.414 | 15,879,195 | +0.41(+5.90%) |
May 22, 2009 | 7.133 | 7.233 | 6.851 | 7.001 | 11,467,986 | -0.06(-0.80%) |
May 21, 2009 | 7.289 | 7.364 | 6.945 | 7.058 | 16,922,496 | -0.36(-4.89%) |
May 20, 2009 | 7.840 | 8.096 | 7.377 | 7.420 | 20,610,334 | -0.28(-3.66%) |
May 19, 2009 | 7.671 | 7.858 | 7.458 | 7.702 | 20,323,766 | +0.11(+1.40%) |
May 18, 2009 | 7.558 | 7.689 | 7.414 | 7.596 | 26,371,308 | +0.51(+7.15%) |
May 15, 2009 | 7.089 | 7.477 | 6.995 | 7.089 | 21,740,390 | +0.01(+0.09%) |
May 14, 2009 | 7.295 | 7.433 | 7.032 | 7.083 | 27,097,628 | -0.13(-1.74%) |
May 13, 2009 | 7.508 | 7.564 | 7.133 | 7.208 | 24,852,244 | -0.52(-6.72%) |
May 12, 2009 | 8.021 | 8.127 | 7.546 | 7.727 | 21,970,730 | -0.21(-2.68%) |
May 11, 2009 | 7.796 | 8.134 | 7.608 | 7.940 | 21,114,586 | -0.09(-1.09%) |
May 08, 2009 | 8.121 | 8.415 | 7.840 | 8.027 | 24,705,706 | +0.08(+1.02%) |
May 07, 2009 | 8.834 | 8.934 | 7.896 | 7.946 | 32,614,132 | -0.64(-7.50%) |
May 06, 2009 | 9.304 | 9.541 | 8.446 | 8.590 | 31,554,872 | -0.54(-5.96%) |
May 05, 2009 | 9.191 | 9.566 | 9.047 | 9.135 | 24,361,230 | -0.10(-1.08%) |
May 04, 2009 | 8.559 | 9.335 | 8.478 | 9.235 | 24,274,736 | +0.78(+9.25%) |
May 01, 2009 | 8.547 | 8.766 | 8.315 | 8.453 | 16,537,747 | -0.11(-1.24%) |
Apr 30, 2009 | 8.240 | 8.816 | 8.077 | 8.559 | 21,647,868 | +0.44(+5.47%) |
Apr 29, 2009 | 7.658 | 8.321 | 7.546 | 8.115 | 22,937,104 | +0.24(+3.10%) |
Apr 28, 2009 | 7.846 | 50.71 | 7.808 | 7.871 | 16,249,977 | -0.20(-2.48%) |
Apr 27, 2009 | 8.115 | 8.346 | 7.696 | 8.071 | 18,171,294 | -0.21(-2.49%) |
Apr 24, 2009 | 7.977 | 8.415 | 7.958 | 8.278 | 23,115,382 | +0.38(+4.83%) |
Apr 23, 2009 | 7.983 | 8.259 | 7.552 | 7.896 | 18,451,578 | -0.04(-0.55%) |
Apr 22, 2009 | 7.664 | 8.484 | 7.664 | 7.940 | 29,746,360 | +0.16(+2.01%) |
Apr 21, 2009 | 7.420 | 7.946 | 7.101 | 7.783 | 19,231,420 | +0.36(+4.80%) |
Apr 20, 2009 | 7.827 | 7.977 | 7.389 | 7.427 | 18,775,132 | -0.77(-9.39%) |
Apr 17, 2009 | 7.752 | 8.278 | 7.696 | 8.196 | 18,747,408 | +0.36(+4.63%) |
Apr 16, 2009 | 7.320 | 7.996 | 7.153 | 7.833 | 18,980,924 | +0.60(+8.30%) |
Apr 15, 2009 | 7.433 | 7.495 | 7.020 | 7.233 | 28,136,444 | -0.27(-3.59%) |
Apr 14, 2009 | 7.621 | 7.796 | 7.383 | 7.502 | 29,143,690 | -0.59(-7.27%) |
Apr 13, 2009 | 7.352 | 8.196 | 7.220 | 8.090 | 31,530,766 | +0.66(+8.84%) |
Apr 09, 2009 | 6.576 | 7.433 | 6.569 | 7.433 | 43,710,260 | +0.98(+15.12%) |
Apr 08, 2009 | 6.125 | 6.488 | 6.100 | 6.457 | 18,434,082 | +0.39(+6.39%) |
Apr 07, 2009 | 6.088 | 6.128 | 5.947 | 6.069 | 13,076,202 | -0.16(-2.51%) |
Apr 06, 2009 | 6.432 | 6.444 | 6.006 | 6.225 | 18,302,826 | -0.26(-3.96%) |
Apr 03, 2009 | 6.257 | 6.526 | 6.132 | 6.482 | 22,675,504 | +0.11(+1.77%) |
Apr 02, 2009 | 5.837 | 6.569 | 5.706 | 6.369 | 24,839,016 | +0.72(+12.74%) |