Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.753 | 9.776 | 9.501 | 9.595 | 11,809,799 | -0.15(-1.50%) |
Jun 29, 2009 | 9.612 | 9.817 | 9.478 | 9.741 | 8,545,680 | +0.13(+1.34%) |
Jun 26, 2009 | 9.554 | 9.647 | 9.402 | 9.612 | 5,922,956 | +0.02(+0.24%) |
Jun 25, 2009 | 9.437 | 9.659 | 9.419 | 9.589 | 8,762,202 | +0.24(+2.57%) |
Jun 24, 2009 | 9.437 | 9.501 | 9.232 | 9.349 | 7,926,646 | +0.02(+0.25%) |
Jun 23, 2009 | 9.203 | 9.390 | 9.144 | 9.326 | 12,834,828 | +0.16(+1.72%) |
Jun 22, 2009 | 9.390 | 9.437 | 9.068 | 9.168 | 11,642,076 | -0.27(-2.91%) |
Jun 19, 2009 | 9.946 | 9.946 | 9.378 | 9.443 | 13,383,852 | -0.13(-1.34%) |
Jun 18, 2009 | 9.583 | 9.688 | 9.536 | 9.571 | 7,479,983 | -0.05(-0.55%) |
Jun 17, 2009 | 9.723 | 9.811 | 9.595 | 9.624 | 6,540,594 | -0.04(-0.42%) |
Jun 16, 2009 | 9.817 | 9.916 | 9.665 | 9.665 | 6,813,925 | -0.25(-2.51%) |
Jun 15, 2009 | 9.946 | 9.963 | 9.770 | 9.914 | 9,027,576 | -0.18(-1.77%) |
Jun 12, 2009 | 10.09 | 10.11 | 9.911 | 10.09 | 5,860,530 | -0.02(-0.23%) |
Jun 11, 2009 | 10.45 | 10.52 | 10.07 | 10.12 | 9,845,175 | -0.32(-3.03%) |
Jun 10, 2009 | 10.05 | 10.45 | 10.00 | 10.43 | 15,338,856 | +0.47(+4.70%) |
Jun 09, 2009 | 10.10 | 10.10 | 9.758 | 9.963 | 9,204,589 | -0.07(-0.70%) |
Jun 08, 2009 | 9.770 | 10.12 | 9.770 | 10.03 | 7,665,872 | +0.13(+1.30%) |
Jun 05, 2009 | 10.07 | 10.19 | 9.887 | 9.905 | 7,727,777 | -0.11(-1.11%) |
Jun 04, 2009 | 10.05 | 10.10 | 9.893 | 10.02 | 8,289,841 | +0.01(+0.06%) |
Jun 03, 2009 | 10.02 | 10.16 | 9.899 | 10.01 | 10,423,043 | -0.02(-0.22%) |
Jun 02, 2009 | 10.56 | 10.67 | 10.01 | 10.03 | 14,775,312 | -0.57(-5.42%) |
Jun 01, 2009 | 10.51 | 10.75 | 10.23 | 10.61 | 15,207,146 | +0.29(+2.84%) |
May 29, 2009 | 9.946 | 10.31 | 9.817 | 10.31 | 12,785,596 | +0.40(+4.07%) |
May 28, 2009 | 9.764 | 9.952 | 9.595 | 9.911 | 11,080,028 | +0.17(+1.74%) |
May 27, 2009 | 10.22 | 10.22 | 9.712 | 9.741 | 10,775,734 | -0.46(-4.53%) |
May 26, 2009 | 9.606 | 10.22 | 9.560 | 10.20 | 11,918,436 | +0.54(+5.63%) |
May 22, 2009 | 10.06 | 10.06 | 9.653 | 9.659 | 10,628,199 | -0.40(-3.96%) |
May 21, 2009 | 9.899 | 10.08 | 9.782 | 10.06 | 14,383,072 | -0.07(-0.69%) |
May 20, 2009 | 9.957 | 10.31 | 9.805 | 10.13 | 11,415,751 | +0.39(+4.03%) |
May 19, 2009 | 10.18 | 10.19 | 9.723 | 9.735 | 8,968,565 | -0.44(-4.31%) |
May 18, 2009 | 9.665 | 10.19 | 9.595 | 10.17 | 12,312,625 | +0.60(+6.30%) |
May 15, 2009 | 9.419 | 9.811 | 9.402 | 9.571 | 10,766,714 | -0.13(-1.33%) |
May 14, 2009 | 9.665 | 9.829 | 9.542 | 9.700 | 11,969,805 | -0.01(-0.12%) |
May 13, 2009 | 9.858 | 9.993 | 9.688 | 9.712 | 9,726,071 | -0.27(-2.70%) |
May 12, 2009 | 10.27 | 10.41 | 9.864 | 9.981 | 10,833,263 | -0.20(-1.95%) |
May 11, 2009 | 10.27 | 10.51 | 10.18 | 10.18 | 12,319,036 | -0.29(-2.79%) |
May 08, 2009 | 10.48 | 10.60 | 10.26 | 10.47 | 12,411,149 | +0.10(+0.96%) |
May 07, 2009 | 10.43 | 10.62 | 10.30 | 10.37 | 19,103,650 | +0.06(+0.57%) |
May 06, 2009 | 10.25 | 10.44 | 10.14 | 10.31 | 15,529,215 | +0.06(+0.57%) |
May 05, 2009 | 10.27 | 10.43 | 10.02 | 10.26 | 18,734,762 | -0.06(-0.62%) |
May 04, 2009 | 10.10 | 10.34 | 10.04 | 10.32 | 11,877,813 | +0.37(+3.70%) |
May 01, 2009 | 9.811 | 9.998 | 9.682 | 9.952 | 12,111,504 | +0.15(+1.55%) |
Apr 30, 2009 | 10.05 | 10.19 | 9.788 | 9.799 | 19,438,792 | -0.16(-1.64%) |
Apr 29, 2009 | 9.694 | 9.998 | 9.601 | 9.963 | 15,905,132 | +0.35(+3.65%) |
Apr 28, 2009 | 9.782 | 9.835 | 9.554 | 9.612 | 18,502,714 | -0.27(-2.78%) |
Apr 27, 2009 | 10.08 | 10.48 | 9.846 | 9.887 | 15,618,070 | -0.33(-3.26%) |
Apr 24, 2009 | 9.905 | 10.33 | 9.758 | 10.22 | 17,830,892 | +0.35(+3.50%) |
Apr 23, 2009 | 9.735 | 9.928 | 9.630 | 9.876 | 15,370,122 | +0.18(+1.81%) |
Apr 22, 2009 | 9.349 | 9.952 | 9.349 | 9.700 | 21,827,156 | +0.21(+2.22%) |
Apr 21, 2009 | 8.501 | 9.694 | 8.501 | 9.489 | 39,251,320 | +1.14(+13.67%) |
Apr 20, 2009 | 8.600 | 8.647 | 8.331 | 8.349 | 15,731,715 | -0.38(-4.36%) |
Apr 17, 2009 | 8.863 | 8.893 | 8.530 | 8.729 | 15,152,340 | -0.09(-1.06%) |
Apr 16, 2009 | 8.752 | 9.010 | 8.553 | 8.822 | 12,854,439 | +0.16(+1.89%) |
Apr 15, 2009 | 8.290 | 8.676 | 8.202 | 8.659 | 14,586,804 | +0.30(+3.64%) |
Apr 14, 2009 | 8.389 | 8.501 | 8.191 | 8.354 | 17,636,218 | -0.11(-1.24%) |
Apr 13, 2009 | 8.337 | 8.509 | 8.284 | 8.460 | 13,423,610 | +0.03(+0.35%) |
Apr 09, 2009 | 8.202 | 8.448 | 8.027 | 8.430 | 12,651,176 | +0.41(+5.11%) |
Apr 08, 2009 | 7.828 | 8.068 | 7.781 | 8.021 | 8,945,327 | +0.21(+2.70%) |
Apr 07, 2009 | 7.717 | 8.009 | 7.699 | 7.810 | 10,417,498 | -0.02(-0.30%) |
Apr 06, 2009 | 8.015 | 8.226 | 7.682 | 7.834 | 10,680,590 | -0.25(-3.11%) |
Apr 03, 2009 | 7.869 | 8.120 | 7.723 | 8.085 | 14,046,115 | +0.22(+2.75%) |
Apr 02, 2009 | 7.588 | 7.933 | 7.436 | 7.869 | 23,401,260 | +0.45(+6.07%) |