Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.747 | 10.11 | 9.637 | 9.990 | 19,548,722 | +0.90(+9.96%) |
Jun 29, 2009 | 8.987 | 9.127 | 8.848 | 9.086 | 6,650,649 | +0.14(+1.62%) |
Jun 26, 2009 | 8.970 | 8.987 | 8.735 | 8.941 | 5,214,667 | -0.04(-0.45%) |
Jun 25, 2009 | 8.927 | 9.005 | 8.889 | 8.982 | 3,516,266 | +0.24(+2.72%) |
Jun 24, 2009 | 8.761 | 8.854 | 8.686 | 8.744 | 3,870,719 | +0.05(+0.53%) |
Jun 23, 2009 | 8.761 | 8.848 | 8.686 | 8.697 | 4,410,773 | -0.08(-0.92%) |
Jun 22, 2009 | 8.842 | 8.970 | 8.738 | 8.779 | 5,496,475 | -0.14(-1.56%) |
Jun 19, 2009 | 8.999 | 8.999 | 8.831 | 8.918 | 5,695,647 | -0.05(-0.52%) |
Jun 18, 2009 | 8.900 | 9.034 | 8.831 | 8.964 | 4,145,038 | +0.10(+1.11%) |
Jun 17, 2009 | 8.750 | 9.034 | 8.750 | 8.866 | 4,436,111 | +0.09(+1.06%) |
Jun 16, 2009 | 8.802 | 8.935 | 8.692 | 8.773 | 5,233,640 | -0.15(-1.72%) |
Jun 15, 2009 | 9.080 | 9.086 | 8.750 | 8.927 | 4,381,918 | -0.17(-1.88%) |
Jun 12, 2009 | 9.080 | 9.161 | 8.900 | 9.098 | 2,657,637 | -0.01(-0.13%) |
Jun 11, 2009 | 9.161 | 9.243 | 9.080 | 9.109 | 4,433,552 | -0.03(-0.32%) |
Jun 10, 2009 | 9.167 | 9.173 | 8.987 | 9.138 | 4,376,327 | +0.00(+0.00%) |
Jun 09, 2009 | 9.057 | 9.225 | 9.051 | 9.138 | 3,158,958 | +0.03(+0.38%) |
Jun 08, 2009 | 9.028 | 9.173 | 8.970 | 9.103 | 3,976,570 | -0.26(-2.73%) |
Jun 05, 2009 | 9.202 | 9.451 | 9.132 | 9.358 | 7,866,037 | +0.22(+2.41%) |
Jun 04, 2009 | 9.005 | 9.150 | 8.877 | 9.138 | 6,811,244 | +0.16(+1.74%) |
Jun 03, 2009 | 8.703 | 8.987 | 8.616 | 8.982 | 7,614,353 | +0.21(+2.40%) |
Jun 02, 2009 | 8.709 | 8.976 | 8.674 | 8.771 | 6,824,858 | +0.06(+0.65%) |
Jun 01, 2009 | 8.553 | 8.790 | 8.431 | 8.715 | 6,146,612 | +0.25(+2.95%) |
May 29, 2009 | 8.402 | 8.477 | 8.228 | 8.466 | 4,690,516 | +0.09(+1.04%) |
May 28, 2009 | 8.118 | 8.390 | 8.118 | 8.379 | 4,776,252 | +0.16(+1.90%) |
May 27, 2009 | 8.477 | 8.535 | 8.170 | 8.222 | 6,407,442 | -0.39(-4.51%) |
May 26, 2009 | 8.147 | 8.686 | 8.060 | 8.610 | 6,911,428 | +0.40(+4.87%) |
May 22, 2009 | 8.123 | 8.384 | 8.083 | 8.210 | 5,092,807 | +0.11(+1.36%) |
May 21, 2009 | 8.268 | 8.303 | 8.025 | 8.100 | 6,856,457 | -0.28(-3.32%) |
May 20, 2009 | 8.274 | 8.442 | 8.239 | 8.379 | 6,903,917 | +0.18(+2.19%) |
May 19, 2009 | 8.326 | 8.425 | 8.129 | 8.199 | 4,127,556 | -0.16(-1.94%) |
May 18, 2009 | 8.147 | 8.384 | 7.961 | 8.361 | 9,675,841 | +0.28(+3.44%) |
May 15, 2009 | 8.094 | 8.251 | 8.054 | 8.083 | 6,753,397 | -0.02(-0.29%) |
May 14, 2009 | 8.280 | 8.280 | 8.013 | 8.106 | 12,692,446 | -0.17(-2.10%) |
May 13, 2009 | 8.628 | 8.628 | 8.274 | 8.280 | 5,812,482 | -0.36(-4.16%) |
May 12, 2009 | 8.813 | 8.842 | 8.547 | 8.639 | 5,260,513 | -0.12(-1.32%) |
May 11, 2009 | 8.750 | 8.848 | 8.686 | 8.755 | 3,268,468 | -0.09(-1.05%) |
May 08, 2009 | 8.970 | 8.982 | 8.686 | 8.848 | 5,322,034 | +0.05(+0.56%) |
May 07, 2009 | 8.970 | 8.970 | 8.744 | 8.799 | 5,057,047 | -0.10(-1.08%) |
May 06, 2009 | 8.929 | 8.970 | 8.732 | 8.895 | 4,727,743 | +0.09(+0.99%) |
May 05, 2009 | 8.987 | 9.045 | 8.726 | 8.808 | 4,547,466 | -0.18(-2.00%) |
May 04, 2009 | 8.825 | 8.987 | 8.808 | 8.987 | 5,892,563 | +0.29(+3.33%) |
May 01, 2009 | 8.993 | 8.999 | 8.645 | 8.697 | 5,821,556 | -0.08(-0.92%) |
Apr 30, 2009 | 8.871 | 8.993 | 8.750 | 8.779 | 4,486,222 | -0.01(-0.07%) |
Apr 29, 2009 | 8.570 | 8.889 | 8.529 | 8.784 | 5,410,515 | +0.21(+2.50%) |
Apr 28, 2009 | 8.738 | 9.063 | 8.518 | 8.570 | 7,718,515 | -0.25(-2.83%) |
Apr 27, 2009 | 8.808 | 9.069 | 8.726 | 8.819 | 6,360,494 | -0.02(-0.20%) |
Apr 24, 2009 | 9.185 | 9.266 | 8.784 | 8.837 | 9,586,277 | -0.26(-2.87%) |
Apr 23, 2009 | 9.231 | 9.300 | 9.034 | 9.098 | 7,454,631 | -0.16(-1.69%) |
Apr 22, 2009 | 9.405 | 9.486 | 9.219 | 9.254 | 5,126,771 | -0.16(-1.72%) |
Apr 21, 2009 | 9.214 | 9.416 | 9.069 | 9.416 | 6,417,186 | +0.20(+2.20%) |
Apr 20, 2009 | 9.382 | 9.730 | 9.196 | 9.214 | 9,683,643 | -0.29(-3.05%) |
Apr 17, 2009 | 9.515 | 9.701 | 9.364 | 9.503 | 8,259,358 | -0.01(-0.12%) |
Apr 16, 2009 | 9.341 | 9.608 | 9.231 | 9.515 | 11,080,039 | +0.25(+2.69%) |
Apr 15, 2009 | 9.161 | 9.312 | 9.103 | 9.266 | 8,169,908 | +0.07(+0.76%) |
Apr 14, 2009 | 9.022 | 9.364 | 9.022 | 9.196 | 10,035,844 | +0.11(+1.21%) |
Apr 13, 2009 | 9.092 | 9.127 | 8.842 | 9.086 | 8,970,482 | +0.05(+0.58%) |
Apr 09, 2009 | 9.544 | 9.625 | 8.802 | 9.034 | 12,317,318 | -0.46(-4.88%) |
Apr 08, 2009 | 9.706 | 9.840 | 9.411 | 9.498 | 7,373,416 | -0.16(-1.62%) |
Apr 07, 2009 | 9.869 | 10.05 | 9.654 | 9.654 | 6,391,641 | -0.37(-3.65%) |
Apr 06, 2009 | 10.15 | 10.31 | 9.933 | 10.02 | 6,312,543 | -0.30(-2.92%) |
Apr 03, 2009 | 10.38 | 10.59 | 10.20 | 10.32 | 6,336,435 | -0.13(-1.22%) |
Apr 02, 2009 | 10.48 | 10.72 | 10.28 | 10.45 | 10,527,146 | +0.19(+1.81%) |