Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.489 | 7.571 | 7.201 | 7.364 | 12,480,745 | -0.11(-1.51%) |
Jun 29, 2009 | 7.352 | 7.571 | 7.251 | 7.477 | 15,014,026 | +0.17(+2.31%) |
Jun 26, 2009 | 7.446 | 7.489 | 7.236 | 7.308 | 9,445,072 | -0.10(-1.35%) |
Jun 25, 2009 | 7.352 | 7.496 | 7.277 | 7.408 | 15,877,510 | +0.28(+3.86%) |
Jun 24, 2009 | 6.895 | 7.264 | 6.838 | 7.133 | 19,113,588 | +0.31(+4.59%) |
Jun 23, 2009 | 7.120 | 7.164 | 6.769 | 6.819 | 23,729,568 | -0.30(-4.22%) |
Jun 22, 2009 | 6.945 | 7.195 | 6.766 | 7.120 | 26,788,348 | -0.01(-0.18%) |
Jun 19, 2009 | 6.700 | 7.164 | 6.700 | 7.133 | 29,521,942 | +0.48(+7.15%) |
Jun 18, 2009 | 7.057 | 7.070 | 6.556 | 6.657 | 25,948,016 | -0.38(-5.34%) |
Jun 17, 2009 | 7.001 | 7.251 | 6.776 | 7.032 | 27,114,038 | -0.01(-0.18%) |
Jun 16, 2009 | 7.502 | 7.521 | 6.926 | 7.045 | 20,298,562 | -0.42(-5.62%) |
Jun 15, 2009 | 7.684 | 7.684 | 7.358 | 7.464 | 14,876,980 | -0.38(-4.87%) |
Jun 12, 2009 | 7.508 | 7.878 | 7.333 | 7.846 | 19,298,580 | +0.33(+4.42%) |
Jun 11, 2009 | 7.903 | 7.965 | 7.502 | 7.514 | 18,691,970 | -0.39(-4.99%) |
Jun 10, 2009 | 8.134 | 8.191 | 7.624 | 7.909 | 16,090,763 | -0.12(-1.48%) |
Jun 09, 2009 | 8.028 | 8.116 | 7.890 | 8.028 | 10,258,311 | +0.03(+0.39%) |
Jun 08, 2009 | 7.865 | 8.109 | 7.759 | 7.997 | 11,339,602 | -0.03(-0.31%) |
Jun 05, 2009 | 8.347 | 8.372 | 7.884 | 8.022 | 15,781,190 | -0.04(-0.54%) |
Jun 04, 2009 | 8.253 | 8.329 | 7.796 | 8.066 | 18,567,992 | -0.28(-3.30%) |
Jun 03, 2009 | 8.560 | 8.573 | 8.091 | 8.341 | 19,851,606 | -0.34(-3.97%) |
Jun 02, 2009 | 8.297 | 8.798 | 8.172 | 8.685 | 24,776,512 | +0.27(+3.20%) |
Jun 01, 2009 | 7.452 | 8.479 | 7.452 | 8.416 | 33,861,628 | +1.10(+15.07%) |
May 29, 2009 | 7.126 | 7.314 | 6.988 | 7.314 | 14,961,066 | +0.32(+4.57%) |
May 28, 2009 | 7.339 | 7.377 | 6.907 | 6.995 | 18,396,786 | -0.24(-3.37%) |
May 27, 2009 | 7.333 | 7.665 | 7.176 | 7.239 | 16,645,285 | -0.18(-2.45%) |
May 26, 2009 | 6.888 | 7.483 | 6.857 | 7.421 | 15,865,429 | +0.41(+5.90%) |
May 22, 2009 | 7.139 | 7.239 | 6.857 | 7.007 | 11,458,044 | -0.06(-0.80%) |
May 21, 2009 | 7.295 | 7.370 | 6.951 | 7.064 | 16,907,824 | -0.36(-4.89%) |
May 20, 2009 | 7.846 | 8.103 | 7.383 | 7.427 | 20,592,466 | -0.28(-3.66%) |
May 19, 2009 | 7.677 | 7.865 | 7.464 | 7.709 | 20,306,146 | +0.11(+1.40%) |
May 18, 2009 | 7.565 | 7.696 | 7.421 | 7.602 | 26,348,446 | +0.51(+7.15%) |
May 15, 2009 | 7.095 | 7.483 | 7.001 | 7.095 | 21,721,542 | +0.01(+0.09%) |
May 14, 2009 | 7.302 | 7.439 | 7.039 | 7.089 | 27,074,136 | -0.13(-1.74%) |
May 13, 2009 | 7.514 | 7.571 | 7.139 | 7.214 | 24,830,698 | -0.52(-6.72%) |
May 12, 2009 | 8.028 | 8.134 | 7.552 | 7.734 | 21,951,682 | -0.21(-2.68%) |
May 11, 2009 | 7.803 | 8.141 | 7.615 | 7.947 | 21,096,280 | -0.09(-1.09%) |
May 08, 2009 | 8.128 | 8.422 | 7.846 | 8.034 | 24,684,288 | +0.08(+1.02%) |
May 07, 2009 | 8.842 | 8.942 | 7.903 | 7.953 | 32,585,858 | -0.64(-7.50%) |
May 06, 2009 | 9.312 | 9.550 | 8.454 | 8.598 | 31,527,516 | -0.54(-5.96%) |
May 05, 2009 | 9.199 | 9.575 | 9.055 | 9.143 | 24,340,110 | -0.10(-1.08%) |
May 04, 2009 | 8.567 | 9.343 | 8.485 | 9.243 | 24,253,692 | +0.78(+9.25%) |
May 01, 2009 | 8.554 | 8.773 | 8.322 | 8.460 | 16,523,410 | -0.11(-1.24%) |
Apr 30, 2009 | 8.247 | 8.823 | 8.084 | 8.567 | 21,629,100 | +0.44(+5.47%) |
Apr 29, 2009 | 7.665 | 8.329 | 7.552 | 8.122 | 22,917,220 | +0.24(+3.10%) |
Apr 28, 2009 | 7.853 | 50.75 | 7.815 | 7.878 | 16,235,889 | -0.20(-2.48%) |
Apr 27, 2009 | 8.122 | 8.354 | 7.702 | 8.078 | 18,155,542 | -0.21(-2.49%) |
Apr 24, 2009 | 7.984 | 8.422 | 7.965 | 8.285 | 23,095,342 | +0.38(+4.83%) |
Apr 23, 2009 | 7.990 | 8.266 | 7.558 | 7.903 | 18,435,582 | -0.04(-0.55%) |
Apr 22, 2009 | 7.671 | 8.491 | 7.671 | 7.947 | 29,720,572 | +0.16(+2.01%) |
Apr 21, 2009 | 7.427 | 7.953 | 7.107 | 7.790 | 19,214,748 | +0.36(+4.80%) |
Apr 20, 2009 | 7.834 | 7.984 | 7.396 | 7.433 | 18,758,854 | -0.77(-9.39%) |
Apr 17, 2009 | 7.759 | 8.285 | 7.702 | 8.203 | 18,731,156 | +0.36(+4.63%) |
Apr 16, 2009 | 7.327 | 8.003 | 7.159 | 7.840 | 18,964,468 | +0.60(+8.30%) |
Apr 15, 2009 | 7.439 | 7.502 | 7.026 | 7.239 | 28,112,052 | -0.27(-3.59%) |
Apr 14, 2009 | 7.627 | 7.803 | 7.389 | 7.508 | 29,118,424 | -0.59(-7.27%) |
Apr 13, 2009 | 7.358 | 8.203 | 7.226 | 8.097 | 31,503,432 | +0.66(+8.84%) |
Apr 09, 2009 | 6.581 | 7.439 | 6.575 | 7.439 | 43,672,368 | +0.98(+15.12%) |
Apr 08, 2009 | 6.131 | 6.494 | 6.106 | 6.462 | 18,418,100 | +0.39(+6.39%) |
Apr 07, 2009 | 6.093 | 6.134 | 5.952 | 6.074 | 13,064,866 | -0.16(-2.51%) |
Apr 06, 2009 | 6.437 | 6.450 | 6.012 | 6.231 | 18,286,958 | -0.26(-3.96%) |
Apr 03, 2009 | 6.262 | 6.531 | 6.137 | 6.488 | 22,655,846 | +0.11(+1.77%) |
Apr 02, 2009 | 5.843 | 6.575 | 5.711 | 6.375 | 24,817,482 | +0.72(+12.74%) |