Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.734 | 8.734 | 8.327 | 8.429 | 17,768,604 | -0.15(-1.73%) |
Jun 29, 2009 | 8.429 | 8.660 | 8.355 | 8.577 | 16,054,756 | +0.16(+1.87%) |
Jun 26, 2009 | 8.383 | 8.466 | 8.216 | 8.420 | 35,811,304 | -0.05(-0.55%) |
Jun 25, 2009 | 8.346 | 8.586 | 8.309 | 8.466 | 26,829,188 | +0.15(+1.78%) |
Jun 24, 2009 | 8.577 | 8.614 | 8.253 | 8.318 | 36,402,512 | -0.07(-0.88%) |
Jun 23, 2009 | 8.457 | 8.605 | 8.309 | 8.392 | 22,520,086 | +0.02(+0.22%) |
Jun 22, 2009 | 8.790 | 8.790 | 8.309 | 8.373 | 19,538,548 | -0.45(-5.14%) |
Jun 19, 2009 | 8.827 | 8.928 | 8.697 | 8.827 | 23,613,114 | +0.15(+1.71%) |
Jun 18, 2009 | 8.725 | 8.891 | 8.614 | 8.679 | 13,950,300 | -0.02(-0.21%) |
Jun 17, 2009 | 8.697 | 8.854 | 8.503 | 8.697 | 22,836,764 | -0.01(-0.11%) |
Jun 16, 2009 | 9.234 | 9.234 | 8.642 | 8.706 | 23,325,834 | -0.37(-4.08%) |
Jun 15, 2009 | 9.317 | 9.437 | 8.919 | 9.076 | 17,280,724 | -0.56(-5.76%) |
Jun 12, 2009 | 9.585 | 9.696 | 9.336 | 9.632 | 13,248,743 | -0.08(-0.86%) |
Jun 11, 2009 | 9.733 | 9.909 | 9.641 | 9.715 | 21,586,476 | -0.01(-0.10%) |
Jun 10, 2009 | 9.826 | 9.891 | 9.511 | 9.724 | 17,350,112 | +0.05(+0.48%) |
Jun 09, 2009 | 9.548 | 9.724 | 9.447 | 9.678 | 13,282,140 | +0.04(+0.38%) |
Jun 08, 2009 | 9.252 | 9.826 | 9.234 | 9.641 | 16,237,197 | +0.17(+1.76%) |
Jun 05, 2009 | 9.595 | 9.669 | 9.308 | 9.474 | 14,948,649 | -0.02(-0.19%) |
Jun 04, 2009 | 9.595 | 9.678 | 9.419 | 9.493 | 17,111,144 | -0.07(-0.77%) |
Jun 03, 2009 | 9.715 | 9.743 | 9.336 | 9.567 | 22,017,830 | -0.25(-2.54%) |
Jun 02, 2009 | 9.539 | 9.909 | 9.521 | 9.817 | 20,696,534 | +0.19(+2.02%) |
Jun 01, 2009 | 9.336 | 9.641 | 9.234 | 9.622 | 23,329,940 | +0.57(+6.34%) |
May 29, 2009 | 9.086 | 9.132 | 8.790 | 9.049 | 24,066,300 | +0.24(+2.73%) |
May 28, 2009 | 8.854 | 8.882 | 8.494 | 8.808 | 18,373,428 | +0.24(+2.81%) |
May 27, 2009 | 8.669 | 8.753 | 8.494 | 8.568 | 21,057,094 | -0.07(-0.86%) |
May 26, 2009 | 7.985 | 8.679 | 7.975 | 8.642 | 20,878,976 | +0.47(+5.78%) |
May 22, 2009 | 8.022 | 8.299 | 7.911 | 8.170 | 13,539,158 | +0.21(+2.67%) |
May 21, 2009 | 8.207 | 8.281 | 7.744 | 7.957 | 26,706,300 | -0.43(-5.08%) |
May 20, 2009 | 8.632 | 8.697 | 8.318 | 8.383 | 15,184,483 | -0.13(-1.52%) |
May 19, 2009 | 8.512 | 8.669 | 8.383 | 8.512 | 17,298,234 | +0.02(+0.22%) |
May 18, 2009 | 8.059 | 8.494 | 7.985 | 8.494 | 13,713,169 | +0.54(+6.74%) |
May 15, 2009 | 8.151 | 8.318 | 7.929 | 7.957 | 16,627,912 | -0.21(-2.60%) |
May 14, 2009 | 7.911 | 8.309 | 7.883 | 8.170 | 21,273,148 | +0.45(+5.88%) |
May 13, 2009 | 8.142 | 8.151 | 7.661 | 7.716 | 26,834,916 | -0.57(-6.92%) |
May 12, 2009 | 8.679 | 8.734 | 7.957 | 8.290 | 23,922,984 | -0.22(-2.61%) |
May 11, 2009 | 8.873 | 8.891 | 8.475 | 8.512 | 22,694,312 | -0.43(-4.76%) |
May 08, 2009 | 8.928 | 9.076 | 8.697 | 8.938 | 26,238,306 | +0.19(+2.22%) |
May 07, 2009 | 9.262 | 9.641 | 8.623 | 8.743 | 34,943,732 | +0.00(+0.00%) |
May 06, 2009 | 8.262 | 8.817 | 8.216 | 8.743 | 24,530,510 | +0.39(+4.65%) |
May 05, 2009 | 8.642 | 8.669 | 8.161 | 8.355 | 16,774,687 | +0.04(+0.44%) |
May 04, 2009 | 7.994 | 8.383 | 7.929 | 8.318 | 16,169,106 | +0.56(+7.28%) |
May 01, 2009 | 7.642 | 7.809 | 7.541 | 7.753 | 12,376,957 | +0.11(+1.45%) |
Apr 30, 2009 | 7.587 | 8.003 | 7.559 | 7.642 | 26,217,122 | +0.10(+1.35%) |
Apr 29, 2009 | 7.171 | 7.698 | 7.050 | 7.541 | 22,460,856 | +0.57(+8.23%) |
Apr 28, 2009 | 6.948 | 7.087 | 6.884 | 6.967 | 16,283,672 | -0.05(-0.66%) |
Apr 27, 2009 | 7.069 | 7.198 | 6.884 | 7.013 | 15,830,054 | -0.33(-4.53%) |
Apr 24, 2009 | 7.106 | 7.448 | 7.013 | 7.346 | 16,697,517 | +0.25(+3.52%) |
Apr 23, 2009 | 6.902 | 7.180 | 6.865 | 7.096 | 15,159,408 | -0.10(-1.41%) |
Apr 22, 2009 | 6.921 | 7.374 | 6.865 | 7.198 | 13,106,508 | +0.02(+0.26%) |
Apr 21, 2009 | 6.902 | 7.254 | 6.643 | 7.180 | 15,126,335 | +0.16(+2.24%) |
Apr 20, 2009 | 7.245 | 7.337 | 6.976 | 7.022 | 21,598,258 | -0.68(-8.77%) |
Apr 17, 2009 | 7.504 | 7.763 | 7.254 | 7.698 | 20,850,334 | +0.33(+4.52%) |
Apr 16, 2009 | 7.161 | 7.448 | 7.087 | 7.365 | 18,521,716 | +0.40(+5.71%) |
Apr 15, 2009 | 6.819 | 6.967 | 6.671 | 6.967 | 18,187,096 | +0.12(+1.76%) |
Apr 14, 2009 | 7.124 | 7.124 | 6.782 | 6.847 | 22,575,314 | -0.31(-4.27%) |
Apr 13, 2009 | 7.069 | 7.235 | 7.004 | 7.152 | 11,590,772 | -0.08(-1.15%) |
Apr 09, 2009 | 6.810 | 7.300 | 6.800 | 7.235 | 24,790,446 | +0.52(+7.71%) |
Apr 08, 2009 | 6.726 | 6.828 | 6.551 | 6.717 | 17,450,628 | +0.04(+0.55%) |
Apr 07, 2009 | 6.958 | 6.958 | 6.588 | 6.680 | 21,740,168 | -0.31(-4.50%) |
Apr 06, 2009 | 7.106 | 7.263 | 6.902 | 6.995 | 15,711,273 | -0.22(-3.08%) |
Apr 03, 2009 | 7.059 | 7.272 | 6.930 | 7.217 | 19,975,414 | +0.25(+3.59%) |
Apr 02, 2009 | 6.726 | 7.059 | 6.625 | 6.967 | 25,246,010 | +0.53(+8.19%) |