Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.818 | 8.975 | 8.778 | 8.798 | 4,368,356 | -0.04(-0.41%) |
Jun 29, 2009 | 8.856 | 8.899 | 8.647 | 8.835 | 7,467,921 | -0.01(-0.09%) |
Jun 26, 2009 | 8.916 | 8.935 | 8.822 | 8.843 | 10,906,981 | -0.08(-0.93%) |
Jun 25, 2009 | 8.948 | 8.965 | 8.868 | 8.926 | 9,155,283 | +0.03(+0.30%) |
Jun 24, 2009 | 8.919 | 9.034 | 8.867 | 8.899 | 6,650,162 | +0.03(+0.36%) |
Jun 23, 2009 | 9.155 | 9.155 | 8.814 | 8.867 | 8,443,500 | -0.27(-2.91%) |
Jun 22, 2009 | 9.321 | 9.336 | 9.112 | 9.132 | 7,604,075 | -0.29(-3.04%) |
Jun 19, 2009 | 9.131 | 9.444 | 9.061 | 9.418 | 18,833,092 | +0.41(+4.50%) |
Jun 18, 2009 | 8.919 | 9.161 | 8.854 | 9.013 | 7,674,206 | +0.09(+0.96%) |
Jun 17, 2009 | 8.947 | 9.070 | 8.760 | 8.927 | 13,932,326 | -0.04(-0.43%) |
Jun 16, 2009 | 9.169 | 9.261 | 8.957 | 8.965 | 9,997,186 | -0.13(-1.45%) |
Jun 15, 2009 | 9.240 | 9.240 | 9.061 | 9.097 | 7,340,996 | -0.19(-2.00%) |
Jun 12, 2009 | 9.409 | 9.431 | 9.244 | 9.283 | 7,699,659 | -0.14(-1.53%) |
Jun 11, 2009 | 9.425 | 9.533 | 9.385 | 9.428 | 9,678,930 | +0.00(+0.03%) |
Jun 10, 2009 | 9.517 | 9.546 | 9.293 | 9.425 | 6,597,174 | -0.04(-0.47%) |
Jun 09, 2009 | 9.285 | 9.523 | 9.251 | 9.469 | 7,143,531 | +0.23(+2.51%) |
Jun 08, 2009 | 9.250 | 9.299 | 9.150 | 9.237 | 6,932,334 | -0.10(-1.11%) |
Jun 05, 2009 | 9.409 | 9.615 | 9.259 | 9.340 | 7,837,813 | -0.14(-1.48%) |
Jun 04, 2009 | 9.476 | 9.480 | 9.296 | 9.480 | 7,105,830 | -0.03(-0.35%) |
Jun 03, 2009 | 9.437 | 9.522 | 9.329 | 9.514 | 8,400,628 | +0.04(+0.45%) |
Jun 02, 2009 | 9.455 | 9.538 | 9.380 | 9.471 | 10,953,584 | -0.00(-0.05%) |
Jun 01, 2009 | 9.142 | 9.538 | 9.142 | 9.476 | 6,563,826 | +0.44(+4.91%) |
May 29, 2009 | 8.859 | 9.126 | 8.810 | 9.032 | 14,482,641 | +0.20(+2.21%) |
May 28, 2009 | 8.983 | 9.035 | 8.679 | 8.837 | 8,287,001 | -0.10(-1.16%) |
May 27, 2009 | 9.127 | 9.237 | 8.895 | 8.940 | 6,452,968 | -0.20(-2.23%) |
May 26, 2009 | 8.619 | 9.182 | 8.582 | 9.143 | 7,127,722 | +0.46(+5.29%) |
May 22, 2009 | 8.748 | 8.794 | 8.468 | 8.684 | 5,505,189 | +0.02(+0.18%) |
May 21, 2009 | 8.654 | 8.830 | 8.590 | 8.668 | 6,848,721 | -0.09(-1.07%) |
May 20, 2009 | 8.908 | 9.037 | 8.721 | 8.762 | 7,122,281 | -0.10(-1.13%) |
May 19, 2009 | 8.895 | 8.947 | 8.754 | 8.862 | 8,595,595 | -0.03(-0.36%) |
May 18, 2009 | 8.706 | 8.894 | 8.706 | 8.894 | 6,995,010 | +0.25(+2.87%) |
May 15, 2009 | 8.639 | 8.859 | 8.592 | 8.646 | 5,981,642 | +0.00(+0.04%) |
May 14, 2009 | 8.515 | 8.856 | 8.515 | 8.643 | 6,661,089 | +0.05(+0.61%) |
May 13, 2009 | 8.698 | 8.698 | 8.506 | 8.590 | 9,394,230 | -0.21(-2.37%) |
May 12, 2009 | 8.962 | 9.059 | 8.552 | 8.798 | 10,160,196 | -0.14(-1.55%) |
May 11, 2009 | 9.150 | 9.150 | 8.902 | 8.937 | 8,411,479 | -0.29(-3.19%) |
May 08, 2009 | 9.398 | 9.398 | 9.108 | 9.231 | 9,801,093 | -0.11(-1.16%) |
May 07, 2009 | 9.538 | 9.604 | 9.293 | 9.339 | 10,565,895 | -0.09(-0.98%) |
May 06, 2009 | 9.520 | 9.569 | 9.261 | 9.431 | 12,803,791 | -0.01(-0.10%) |
May 05, 2009 | 9.536 | 9.674 | 9.423 | 9.441 | 8,802,836 | -0.09(-0.98%) |
May 04, 2009 | 9.543 | 9.565 | 9.409 | 9.534 | 8,200,564 | +0.15(+1.57%) |
May 01, 2009 | 9.442 | 9.591 | 9.355 | 9.387 | 11,355,207 | -0.03(-0.37%) |
Apr 30, 2009 | 9.377 | 9.787 | 9.242 | 9.422 | 15,518,713 | +0.18(+1.98%) |
Apr 29, 2009 | 9.628 | 9.825 | 9.100 | 9.239 | 42,799,992 | -1.46(-13.61%) |
Apr 28, 2009 | 10.49 | 10.86 | 10.35 | 10.69 | 7,475,458 | +0.19(+1.78%) |
Apr 27, 2009 | 10.79 | 10.79 | 10.43 | 10.51 | 11,135,189 | -0.45(-4.09%) |
Apr 24, 2009 | 10.81 | 11.08 | 10.73 | 10.96 | 6,006,497 | +0.24(+2.19%) |
Apr 23, 2009 | 10.83 | 10.97 | 10.56 | 10.72 | 6,809,347 | -0.11(-1.06%) |
Apr 22, 2009 | 10.49 | 11.04 | 10.46 | 10.83 | 7,186,297 | +0.28(+2.65%) |
Apr 21, 2009 | 10.20 | 10.62 | 10.02 | 10.55 | 7,751,124 | +0.41(+4.01%) |
Apr 20, 2009 | 10.32 | 10.33 | 10.04 | 10.15 | 5,623,766 | -0.40(-3.78%) |
Apr 17, 2009 | 10.36 | 10.61 | 10.31 | 10.55 | 4,886,618 | +0.16(+1.53%) |
Apr 16, 2009 | 10.12 | 10.47 | 10.11 | 10.39 | 5,345,362 | +0.25(+2.44%) |
Apr 15, 2009 | 10.15 | 10.27 | 9.999 | 10.14 | 4,474,861 | -0.08(-0.81%) |
Apr 14, 2009 | 10.35 | 10.47 | 10.15 | 10.22 | 4,145,023 | -0.26(-2.44%) |
Apr 13, 2009 | 10.44 | 10.53 | 10.36 | 10.48 | 4,779,755 | -0.02(-0.21%) |
Apr 09, 2009 | 10.19 | 10.50 | 10.12 | 10.50 | 4,930,969 | +0.52(+5.21%) |
Apr 08, 2009 | 9.870 | 9.994 | 9.744 | 9.981 | 5,209,756 | +0.21(+2.15%) |
Apr 07, 2009 | 9.919 | 9.968 | 9.590 | 9.771 | 7,010,875 | -0.28(-2.83%) |
Apr 06, 2009 | 10.16 | 10.20 | 9.849 | 10.06 | 8,642,531 | -0.18(-1.72%) |
Apr 03, 2009 | 9.784 | 10.23 | 9.741 | 10.23 | 9,725,709 | +0.47(+4.85%) |
Apr 02, 2009 | 9.461 | 9.865 | 9.377 | 9.759 | 11,080,005 | +0.44(+4.76%) |