Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.103 | 8.308 | 7.992 | 8.000 | 10,326,308 | -0.15(-1.89%) |
Jun 29, 2009 | 8.385 | 8.411 | 8.043 | 8.154 | 9,131,403 | -0.05(-0.63%) |
Jun 26, 2009 | 8.163 | 8.385 | 8.137 | 8.205 | 9,023,840 | +0.03(+0.31%) |
Jun 25, 2009 | 7.910 | 8.205 | 7.889 | 8.180 | 10,168,778 | +0.38(+4.82%) |
Jun 24, 2009 | 7.906 | 8.103 | 7.701 | 7.804 | 14,555,329 | -0.02(-0.22%) |
Jun 23, 2009 | 7.957 | 8.077 | 7.752 | 7.821 | 10,024,898 | -0.03(-0.33%) |
Jun 22, 2009 | 7.906 | 8.111 | 7.829 | 7.846 | 12,025,162 | -0.18(-2.24%) |
Jun 19, 2009 | 8.086 | 8.137 | 7.940 | 8.026 | 11,469,530 | +0.04(+0.54%) |
Jun 18, 2009 | 8.385 | 8.393 | 7.872 | 7.983 | 6,542,360 | -0.29(-3.51%) |
Jun 17, 2009 | 8.231 | 8.436 | 7.829 | 8.274 | 11,082,865 | +0.15(+1.79%) |
Jun 16, 2009 | 8.026 | 8.376 | 7.949 | 8.128 | 8,392,711 | +0.10(+1.28%) |
Jun 15, 2009 | 7.992 | 8.170 | 7.923 | 8.026 | 11,221,018 | -0.15(-1.88%) |
Jun 12, 2009 | 8.094 | 8.188 | 7.957 | 8.180 | 9,344,223 | -0.02(-0.21%) |
Jun 11, 2009 | 8.222 | 8.257 | 8.052 | 8.197 | 9,709,915 | -0.03(-0.31%) |
Jun 10, 2009 | 8.393 | 8.470 | 8.103 | 8.222 | 7,901,712 | -0.06(-0.72%) |
Jun 09, 2009 | 8.308 | 8.462 | 8.188 | 8.282 | 8,164,621 | +0.03(+0.31%) |
Jun 08, 2009 | 8.120 | 8.368 | 7.992 | 8.257 | 12,583,832 | +0.38(+4.89%) |
Jun 05, 2009 | 8.274 | 8.274 | 7.821 | 7.872 | 11,215,233 | -0.17(-2.13%) |
Jun 04, 2009 | 7.838 | 8.154 | 7.735 | 8.043 | 8,587,299 | +0.21(+2.73%) |
Jun 03, 2009 | 8.154 | 8.205 | 7.701 | 7.829 | 9,484,536 | -0.40(-4.88%) |
Jun 02, 2009 | 7.898 | 8.402 | 7.872 | 8.231 | 11,679,594 | +0.32(+4.11%) |
Jun 01, 2009 | 7.957 | 8.188 | 7.769 | 7.906 | 11,899,729 | +0.03(+0.43%) |
May 29, 2009 | 7.513 | 7.992 | 7.496 | 7.872 | 13,162,453 | +0.44(+5.98%) |
May 28, 2009 | 8.026 | 8.128 | 7.291 | 7.428 | 19,297,270 | -0.45(-5.75%) |
May 27, 2009 | 8.128 | 8.581 | 7.863 | 7.881 | 13,423,598 | -0.21(-2.64%) |
May 26, 2009 | 7.590 | 8.201 | 7.590 | 8.094 | 9,853,122 | +0.39(+5.11%) |
May 22, 2009 | 7.838 | 7.932 | 7.581 | 7.701 | 6,660,355 | -0.12(-1.53%) |
May 21, 2009 | 8.086 | 8.167 | 7.658 | 7.821 | 10,477,745 | -0.43(-5.18%) |
May 20, 2009 | 8.684 | 8.923 | 8.163 | 8.248 | 14,196,399 | -0.26(-3.11%) |
May 19, 2009 | 8.111 | 8.718 | 8.111 | 8.513 | 17,844,142 | +0.15(+1.84%) |
May 18, 2009 | 7.940 | 8.419 | 7.710 | 8.359 | 14,769,490 | +0.68(+8.79%) |
May 15, 2009 | 7.812 | 8.146 | 7.616 | 7.684 | 11,151,733 | -0.15(-1.86%) |
May 14, 2009 | 7.727 | 8.103 | 7.462 | 7.829 | 14,293,828 | +0.12(+1.55%) |
May 13, 2009 | 7.949 | 7.992 | 7.658 | 7.710 | 14,290,275 | -0.39(-4.85%) |
May 12, 2009 | 8.453 | 8.667 | 7.915 | 8.103 | 12,699,073 | -0.30(-3.56%) |
May 11, 2009 | 8.402 | 8.727 | 8.171 | 8.402 | 12,799,167 | -0.15(-1.70%) |
May 08, 2009 | 8.633 | 8.752 | 8.111 | 8.547 | 17,958,436 | -0.46(-5.12%) |
May 07, 2009 | 9.120 | 9.188 | 8.039 | 9.009 | 31,398,940 | -0.21(-2.32%) |
May 06, 2009 | 10.04 | 10.45 | 9.103 | 9.222 | 26,534,496 | -1.33(-12.63%) |
May 05, 2009 | 10.91 | 11.36 | 10.09 | 10.56 | 18,202,916 | -0.97(-8.45%) |
May 04, 2009 | 11.44 | 11.53 | 11.32 | 11.53 | 12,489,658 | +0.97(+9.14%) |
May 01, 2009 | 11.10 | 11.32 | 10.40 | 10.56 | 10,044,890 | -0.59(-5.29%) |
Apr 30, 2009 | 11.27 | 11.43 | 10.87 | 11.15 | 14,587,303 | +0.06(+0.54%) |
Apr 29, 2009 | 11.12 | 11.46 | 10.81 | 11.09 | 9,996,572 | +0.14(+1.25%) |
Apr 28, 2009 | 10.80 | 11.25 | 10.55 | 10.96 | 10,754,608 | -0.03(-0.23%) |
Apr 27, 2009 | 10.85 | 11.74 | 10.67 | 10.98 | 15,499,512 | -0.12(-1.08%) |
Apr 24, 2009 | 10.38 | 11.23 | 10.15 | 11.10 | 15,237,989 | +0.84(+8.16%) |
Apr 23, 2009 | 10.30 | 10.63 | 9.624 | 10.27 | 10,504,890 | -0.01(-0.08%) |
Apr 22, 2009 | 10.09 | 10.75 | 9.778 | 10.27 | 12,110,824 | +0.13(+1.26%) |
Apr 21, 2009 | 9.428 | 10.18 | 9.197 | 10.15 | 11,004,188 | +0.66(+6.94%) |
Apr 20, 2009 | 10.20 | 10.37 | 9.351 | 9.487 | 9,388,235 | -1.06(-10.05%) |
Apr 17, 2009 | 9.932 | 10.78 | 9.923 | 10.55 | 12,127,001 | +0.63(+6.38%) |
Apr 16, 2009 | 9.650 | 10.12 | 9.188 | 9.915 | 11,421,252 | +0.38(+3.94%) |
Apr 15, 2009 | 8.718 | 9.838 | 8.718 | 9.539 | 15,080,272 | +0.73(+8.24%) |
Apr 14, 2009 | 9.188 | 9.359 | 8.693 | 8.812 | 6,986,247 | -0.35(-3.82%) |
Apr 13, 2009 | 8.975 | 9.265 | 8.693 | 9.163 | 5,963,725 | +0.07(+0.75%) |
Apr 09, 2009 | 8.684 | 9.180 | 8.547 | 9.094 | 9,805,600 | +0.73(+8.68%) |
Apr 08, 2009 | 9.376 | 9.376 | 7.966 | 8.368 | 19,105,378 | -0.35(-4.02%) |
Apr 07, 2009 | 9.154 | 9.197 | 8.547 | 8.718 | 8,941,750 | -0.69(-7.36%) |
Apr 06, 2009 | 9.658 | 9.881 | 9.094 | 9.411 | 15,265,116 | -0.44(-4.51%) |
Apr 03, 2009 | 9.282 | 9.915 | 9.052 | 9.855 | 11,842,819 | +0.46(+4.91%) |
Apr 02, 2009 | 8.966 | 9.530 | 8.966 | 9.393 | 14,441,290 | +0.74(+8.49%) |