Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.686 | 10.05 | 9.577 | 9.928 | 19,671,548 | +0.90(+9.96%) |
Jun 29, 2009 | 8.931 | 9.070 | 8.793 | 9.029 | 6,692,435 | +0.14(+1.62%) |
Jun 26, 2009 | 8.914 | 8.931 | 8.681 | 8.885 | 5,247,431 | -0.04(-0.45%) |
Jun 25, 2009 | 8.871 | 8.949 | 8.833 | 8.926 | 3,538,359 | +0.24(+2.72%) |
Jun 24, 2009 | 8.707 | 8.799 | 8.632 | 8.689 | 3,895,039 | +0.05(+0.53%) |
Jun 23, 2009 | 8.707 | 8.793 | 8.632 | 8.643 | 4,438,486 | -0.08(-0.92%) |
Jun 22, 2009 | 8.787 | 8.914 | 8.684 | 8.724 | 5,531,010 | -0.14(-1.56%) |
Jun 19, 2009 | 8.943 | 8.943 | 8.776 | 8.862 | 5,731,433 | -0.05(-0.52%) |
Jun 18, 2009 | 8.845 | 8.977 | 8.776 | 8.908 | 4,171,082 | +0.10(+1.11%) |
Jun 17, 2009 | 8.695 | 8.977 | 8.695 | 8.810 | 4,463,984 | +0.09(+1.06%) |
Jun 16, 2009 | 8.747 | 8.879 | 8.637 | 8.718 | 5,266,523 | -0.15(-1.72%) |
Jun 15, 2009 | 9.023 | 9.029 | 8.695 | 8.871 | 4,409,450 | -0.17(-1.88%) |
Jun 12, 2009 | 9.023 | 9.104 | 8.845 | 9.041 | 2,674,335 | -0.01(-0.13%) |
Jun 11, 2009 | 9.104 | 9.185 | 9.023 | 9.052 | 4,461,408 | -0.03(-0.32%) |
Jun 10, 2009 | 9.110 | 9.116 | 8.931 | 9.081 | 4,403,823 | +0.00(+0.00%) |
Jun 09, 2009 | 9.000 | 9.168 | 8.995 | 9.081 | 3,178,806 | +0.03(+0.38%) |
Jun 08, 2009 | 8.972 | 9.116 | 8.914 | 9.047 | 4,001,556 | -0.25(-2.73%) |
Jun 05, 2009 | 9.144 | 9.392 | 9.075 | 9.300 | 7,915,460 | +0.22(+2.41%) |
Jun 04, 2009 | 8.949 | 9.093 | 8.822 | 9.081 | 6,854,039 | +0.16(+1.74%) |
Jun 03, 2009 | 8.649 | 8.931 | 8.562 | 8.926 | 7,662,195 | +0.21(+2.40%) |
Jun 02, 2009 | 8.655 | 8.920 | 8.620 | 8.717 | 6,867,739 | +0.06(+0.65%) |
Jun 01, 2009 | 8.499 | 8.735 | 8.378 | 8.660 | 6,185,232 | +0.25(+2.95%) |
May 29, 2009 | 8.349 | 8.424 | 8.176 | 8.413 | 4,719,987 | +0.09(+1.04%) |
May 28, 2009 | 8.067 | 8.338 | 8.067 | 8.326 | 4,806,261 | +0.16(+1.90%) |
May 27, 2009 | 8.424 | 8.482 | 8.119 | 8.171 | 6,447,700 | -0.39(-4.51%) |
May 26, 2009 | 8.096 | 8.632 | 8.009 | 8.557 | 6,954,853 | +0.40(+4.87%) |
May 22, 2009 | 8.073 | 8.332 | 8.032 | 8.159 | 5,124,806 | +0.11(+1.36%) |
May 21, 2009 | 8.217 | 8.251 | 7.975 | 8.050 | 6,899,537 | -0.28(-3.32%) |
May 20, 2009 | 8.223 | 8.390 | 8.188 | 8.326 | 6,947,295 | +0.18(+2.19%) |
May 19, 2009 | 8.274 | 8.372 | 8.078 | 8.148 | 4,153,490 | -0.16(-1.94%) |
May 18, 2009 | 8.096 | 8.332 | 7.911 | 8.309 | 9,736,635 | +0.28(+3.44%) |
May 15, 2009 | 8.044 | 8.199 | 8.004 | 8.032 | 6,795,830 | -0.02(-0.29%) |
May 14, 2009 | 8.228 | 8.228 | 7.963 | 8.055 | 12,772,194 | -0.17(-2.10%) |
May 13, 2009 | 8.574 | 8.574 | 8.223 | 8.228 | 5,849,003 | -0.36(-4.16%) |
May 12, 2009 | 8.758 | 8.787 | 8.493 | 8.586 | 5,293,565 | -0.12(-1.32%) |
May 11, 2009 | 8.695 | 8.793 | 8.632 | 8.701 | 3,289,004 | -0.09(-1.05%) |
May 08, 2009 | 8.914 | 8.926 | 8.632 | 8.793 | 5,355,473 | +0.05(+0.56%) |
May 07, 2009 | 8.914 | 8.914 | 8.689 | 8.744 | 5,088,821 | -0.10(-1.08%) |
May 06, 2009 | 8.874 | 8.914 | 8.678 | 8.839 | 4,757,447 | +0.09(+0.99%) |
May 05, 2009 | 8.931 | 8.989 | 8.672 | 8.753 | 4,576,038 | -0.18(-2.00%) |
May 04, 2009 | 8.770 | 8.931 | 8.753 | 8.931 | 5,929,586 | +0.29(+3.33%) |
May 01, 2009 | 8.937 | 8.943 | 8.591 | 8.643 | 5,858,133 | -0.08(-0.92%) |
Apr 30, 2009 | 8.816 | 8.937 | 8.695 | 8.724 | 4,514,410 | -0.01(-0.07%) |
Apr 29, 2009 | 8.516 | 8.833 | 8.476 | 8.730 | 5,444,510 | +0.21(+2.50%) |
Apr 28, 2009 | 8.684 | 9.006 | 8.465 | 8.516 | 7,767,011 | -0.25(-2.83%) |
Apr 27, 2009 | 8.753 | 9.012 | 8.672 | 8.764 | 6,400,457 | -0.02(-0.20%) |
Apr 24, 2009 | 9.127 | 9.208 | 8.730 | 8.781 | 9,646,509 | -0.26(-2.87%) |
Apr 23, 2009 | 9.173 | 9.242 | 8.977 | 9.041 | 7,501,469 | -0.16(-1.69%) |
Apr 22, 2009 | 9.346 | 9.427 | 9.162 | 9.196 | 5,158,983 | -0.16(-1.72%) |
Apr 21, 2009 | 9.156 | 9.358 | 9.012 | 9.358 | 6,457,506 | +0.20(+2.20%) |
Apr 20, 2009 | 9.323 | 9.669 | 9.139 | 9.156 | 9,744,487 | -0.29(-3.05%) |
Apr 17, 2009 | 9.456 | 9.640 | 9.306 | 9.444 | 8,311,252 | -0.01(-0.12%) |
Apr 16, 2009 | 9.283 | 9.548 | 9.173 | 9.456 | 11,149,656 | +0.25(+2.69%) |
Apr 15, 2009 | 9.104 | 9.254 | 9.047 | 9.208 | 8,221,240 | +0.07(+0.76%) |
Apr 14, 2009 | 8.966 | 9.306 | 8.966 | 9.139 | 10,098,900 | +0.11(+1.21%) |
Apr 13, 2009 | 9.035 | 9.070 | 8.787 | 9.029 | 9,026,845 | +0.05(+0.58%) |
Apr 09, 2009 | 9.484 | 9.565 | 8.747 | 8.977 | 12,394,709 | -0.46(-4.88%) |
Apr 08, 2009 | 9.646 | 9.778 | 9.352 | 9.438 | 7,419,744 | -0.16(-1.62%) |
Apr 07, 2009 | 9.807 | 9.986 | 9.594 | 9.594 | 6,431,800 | -0.36(-3.65%) |
Apr 06, 2009 | 10.08 | 10.24 | 9.870 | 9.957 | 6,352,206 | -0.30(-2.92%) |
Apr 03, 2009 | 10.32 | 10.52 | 10.14 | 10.26 | 6,376,247 | -0.13(-1.22%) |
Apr 02, 2009 | 10.42 | 10.65 | 10.22 | 10.38 | 10,593,289 | +0.18(+1.81%) |