Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.932 | 9.105 | 8.631 | 9.045 | 5,575,562 | +0.19(+2.19%) |
Jun 29, 2009 | 8.818 | 9.175 | 8.731 | 8.851 | 4,200,204 | -0.02(-0.23%) |
Jun 26, 2009 | 8.945 | 8.998 | 8.684 | 8.871 | 7,383,345 | -0.27(-2.99%) |
Jun 25, 2009 | 8.992 | 9.185 | 8.918 | 9.145 | 5,058,925 | +0.36(+4.11%) |
Jun 24, 2009 | 8.851 | 9.115 | 8.631 | 8.785 | 5,710,245 | +0.29(+3.46%) |
Jun 23, 2009 | 8.838 | 8.871 | 8.350 | 8.491 | 4,948,649 | -0.19(-2.23%) |
Jun 22, 2009 | 9.125 | 9.125 | 8.290 | 8.684 | 11,046,426 | -0.68(-7.28%) |
Jun 19, 2009 | 9.286 | 9.660 | 9.252 | 9.366 | 13,970,831 | +0.50(+5.65%) |
Jun 18, 2009 | 8.658 | 8.965 | 8.511 | 8.865 | 9,122,710 | +0.49(+5.82%) |
Jun 17, 2009 | 8.417 | 8.417 | 7.950 | 8.377 | 10,814,293 | +0.04(+0.48%) |
Jun 16, 2009 | 8.678 | 8.718 | 8.284 | 8.337 | 10,493,447 | -0.11(-1.27%) |
Jun 15, 2009 | 8.918 | 8.918 | 8.337 | 8.444 | 7,273,704 | -0.71(-7.80%) |
Jun 12, 2009 | 9.312 | 9.352 | 8.912 | 9.159 | 5,513,851 | +0.00(+0.00%) |
Jun 11, 2009 | 9.299 | 9.393 | 8.985 | 9.159 | 7,875,336 | +0.07(+0.81%) |
Jun 10, 2009 | 9.907 | 9.914 | 9.079 | 9.085 | 10,096,005 | -0.42(-4.43%) |
Jun 09, 2009 | 9.974 | 9.987 | 9.453 | 9.506 | 9,624,548 | -0.43(-4.37%) |
Jun 08, 2009 | 9.954 | 10.04 | 9.753 | 9.940 | 4,850,666 | -0.27(-2.62%) |
Jun 05, 2009 | 10.49 | 10.55 | 10.09 | 10.21 | 5,132,046 | +0.05(+0.46%) |
Jun 04, 2009 | 10.11 | 10.26 | 9.887 | 10.16 | 5,938,518 | +0.19(+1.87%) |
Jun 03, 2009 | 10.19 | 10.29 | 9.820 | 9.974 | 4,673,329 | -0.65(-6.16%) |
Jun 02, 2009 | 10.47 | 10.68 | 10.32 | 10.63 | 3,782,933 | -0.01(-0.06%) |
Jun 01, 2009 | 10.51 | 10.86 | 10.11 | 10.63 | 5,315,894 | +0.57(+5.71%) |
May 29, 2009 | 10.07 | 10.13 | 9.820 | 10.06 | 5,426,572 | +0.30(+3.08%) |
May 28, 2009 | 9.920 | 10.09 | 9.539 | 9.760 | 8,824,291 | -0.09(-0.95%) |
May 27, 2009 | 10.70 | 10.70 | 9.853 | 9.853 | 8,859,927 | -0.67(-6.41%) |
May 26, 2009 | 9.753 | 10.73 | 9.753 | 10.53 | 7,861,817 | +0.59(+5.99%) |
May 22, 2009 | 10.07 | 10.17 | 9.720 | 9.934 | 4,937,840 | +0.19(+1.92%) |
May 21, 2009 | 9.680 | 9.827 | 9.386 | 9.747 | 4,154,323 | -0.02(-0.21%) |
May 20, 2009 | 10.54 | 10.72 | 9.620 | 9.767 | 7,119,309 | -0.67(-6.40%) |
May 19, 2009 | 10.55 | 10.81 | 10.33 | 10.43 | 5,115,704 | -0.07(-0.70%) |
May 18, 2009 | 9.880 | 10.66 | 9.753 | 10.51 | 6,716,175 | +0.96(+10.00%) |
May 15, 2009 | 9.566 | 10.17 | 9.439 | 9.553 | 5,071,441 | -0.10(-1.04%) |
May 14, 2009 | 9.339 | 9.713 | 8.851 | 9.653 | 8,127,861 | +0.63(+6.96%) |
May 13, 2009 | 9.713 | 9.787 | 9.005 | 9.025 | 10,555,721 | -1.12(-11.06%) |
May 12, 2009 | 10.66 | 10.69 | 9.940 | 10.15 | 5,793,569 | -0.45(-4.22%) |
May 11, 2009 | 10.83 | 10.84 | 10.35 | 10.60 | 9,589,507 | -0.82(-7.20%) |
May 08, 2009 | 11.21 | 11.43 | 10.78 | 11.42 | 8,700,068 | +0.39(+3.58%) |
May 07, 2009 | 11.70 | 11.94 | 10.69 | 11.02 | 13,770,756 | -0.31(-2.77%) |
May 06, 2009 | 11.14 | 11.35 | 10.69 | 11.34 | 10,130,053 | +0.57(+5.27%) |
May 05, 2009 | 10.29 | 10.82 | 9.980 | 10.77 | 9,001,699 | +0.45(+4.34%) |
May 04, 2009 | 10.34 | 10.47 | 10.25 | 10.32 | 14,572,267 | +0.97(+10.36%) |
May 01, 2009 | 9.880 | 10.23 | 9.286 | 9.352 | 9,298,630 | -0.49(-4.96%) |
Apr 30, 2009 | 9.246 | 9.987 | 9.192 | 9.840 | 12,691,276 | +0.48(+5.14%) |
Apr 29, 2009 | 8.631 | 9.426 | 8.537 | 9.359 | 17,884,386 | +1.01(+12.08%) |
Apr 28, 2009 | 7.803 | 8.611 | 7.696 | 8.350 | 14,162,645 | +0.27(+3.31%) |
Apr 27, 2009 | 8.417 | 8.557 | 7.930 | 8.083 | 22,271,218 | -1.58(-16.32%) |
Apr 24, 2009 | 9.032 | 9.853 | 9.005 | 9.660 | 15,634,422 | +0.47(+5.09%) |
Apr 23, 2009 | 8.724 | 9.426 | 8.177 | 9.192 | 34,256,632 | +1.57(+20.60%) |
Apr 22, 2009 | 7.094 | 7.849 | 6.961 | 7.622 | 16,009,824 | +0.47(+6.64%) |
Apr 21, 2009 | 6.961 | 7.388 | 6.894 | 7.148 | 7,401,736 | +0.29(+4.19%) |
Apr 20, 2009 | 7.642 | 7.702 | 6.814 | 6.861 | 7,369,260 | -1.14(-14.27%) |
Apr 17, 2009 | 7.849 | 8.123 | 7.395 | 8.003 | 7,504,811 | +0.47(+6.21%) |
Apr 16, 2009 | 7.535 | 7.736 | 7.255 | 7.535 | 8,833,723 | +0.38(+5.32%) |
Apr 15, 2009 | 7.215 | 7.616 | 7.001 | 7.155 | 9,293,305 | -0.04(-0.56%) |
Apr 14, 2009 | 7.395 | 7.803 | 7.115 | 7.195 | 9,070,043 | -0.31(-4.10%) |
Apr 13, 2009 | 6.734 | 7.676 | 6.453 | 7.502 | 10,750,420 | +0.77(+11.41%) |
Apr 09, 2009 | 6.487 | 6.760 | 6.393 | 6.734 | 5,025,677 | +0.47(+7.58%) |
Apr 08, 2009 | 6.373 | 6.573 | 6.099 | 6.259 | 3,550,137 | +0.03(+0.43%) |
Apr 07, 2009 | 6.326 | 6.406 | 6.092 | 6.233 | 4,071,480 | -0.43(-6.51%) |
Apr 06, 2009 | 6.593 | 6.680 | 6.287 | 6.667 | 7,184,105 | -0.07(-1.09%) |
Apr 03, 2009 | 6.406 | 6.934 | 6.259 | 6.740 | 7,107,583 | +0.46(+7.34%) |
Apr 02, 2009 | 6.019 | 6.634 | 5.959 | 6.279 | 10,108,111 | +0.47(+8.17%) |