Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.250 | 7.330 | 6.760 | 6.990 | 21,458,584 | -0.11(-1.55%) |
Jun 29, 2009 | 6.780 | 7.410 | 6.630 | 7.100 | 21,972,400 | +0.28(+4.11%) |
Jun 26, 2009 | 6.570 | 6.830 | 6.540 | 6.820 | 14,389,386 | +0.13(+1.94%) |
Jun 25, 2009 | 6.540 | 6.750 | 6.490 | 6.690 | 14,759,928 | +0.12(+1.83%) |
Jun 24, 2009 | 6.380 | 6.690 | 6.290 | 6.570 | 15,330,354 | +0.37(+5.97%) |
Jun 23, 2009 | 6.210 | 6.420 | 6.050 | 6.200 | 13,051,806 | +0.10(+1.64%) |
Jun 22, 2009 | 6.520 | 6.830 | 5.987 | 6.100 | 24,653,140 | -0.70(-10.29%) |
Jun 19, 2009 | 6.210 | 6.930 | 6.200 | 6.800 | 27,643,796 | +0.80(+13.33%) |
Jun 18, 2009 | 5.850 | 6.160 | 5.580 | 6.000 | 13,817,007 | +0.21(+3.63%) |
Jun 17, 2009 | 6.290 | 6.300 | 5.510 | 5.790 | 17,327,076 | -0.50(-7.95%) |
Jun 16, 2009 | 6.530 | 6.600 | 6.200 | 6.290 | 11,053,760 | -0.04(-0.63%) |
Jun 15, 2009 | 6.510 | 6.690 | 6.300 | 6.330 | 13,076,364 | -0.40(-5.94%) |
Jun 12, 2009 | 6.890 | 6.900 | 6.540 | 6.730 | 12,622,712 | -0.18(-2.60%) |
Jun 11, 2009 | 6.300 | 7.050 | 6.290 | 6.910 | 22,070,712 | +0.60(+9.51%) |
Jun 10, 2009 | 6.430 | 6.550 | 6.200 | 6.310 | 15,336,997 | -0.05(-0.79%) |
Jun 09, 2009 | 6.530 | 6.530 | 6.250 | 6.360 | 13,888,846 | -0.07(-1.09%) |
Jun 08, 2009 | 6.410 | 6.530 | 6.250 | 6.430 | 14,259,375 | -0.24(-3.60%) |
Jun 05, 2009 | 6.750 | 6.850 | 6.480 | 6.670 | 15,918,971 | +0.18(+2.77%) |
Jun 04, 2009 | 6.360 | 6.575 | 6.150 | 6.490 | 14,668,959 | +0.37(+6.05%) |
Jun 03, 2009 | 6.500 | 6.600 | 6.020 | 6.120 | 19,280,252 | -0.50(-7.55%) |
Jun 02, 2009 | 6.650 | 6.870 | 6.000 | 6.620 | 22,042,564 | +0.02(+0.30%) |
Jun 01, 2009 | 6.280 | 6.740 | 6.130 | 6.600 | 30,406,968 | +0.68(+11.49%) |
May 29, 2009 | 5.250 | 5.920 | 5.050 | 5.920 | 37,172,552 | +0.74(+14.29%) |
May 28, 2009 | 4.750 | 5.190 | 4.580 | 5.180 | 24,871,198 | +0.46(+9.75%) |
May 27, 2009 | 5.050 | 5.090 | 4.710 | 4.720 | 12,305,952 | -0.31(-6.16%) |
May 26, 2009 | 4.750 | 5.030 | 4.540 | 5.030 | 17,302,894 | +0.13(+2.65%) |
May 22, 2009 | 5.170 | 5.170 | 4.790 | 4.900 | 12,585,651 | -0.07(-1.41%) |
May 21, 2009 | 5.000 | 5.250 | 4.800 | 4.970 | 20,651,380 | -0.20(-3.87%) |
May 20, 2009 | 5.630 | 5.940 | 5.130 | 5.170 | 28,047,464 | -0.31(-5.66%) |
May 19, 2009 | 5.300 | 5.750 | 5.020 | 5.480 | 24,370,292 | +0.28(+5.38%) |
May 18, 2009 | 4.980 | 5.220 | 4.850 | 5.200 | 20,998,784 | +0.53(+11.35%) |
May 15, 2009 | 5.130 | 5.170 | 4.570 | 4.670 | 22,385,734 | -0.32(-6.41%) |
May 14, 2009 | 3.910 | 5.250 | 3.870 | 4.990 | 45,272,172 | +0.84(+20.24%) |
May 13, 2009 | 4.800 | 4.970 | 3.970 | 4.150 | 34,293,588 | -1.09(-20.80%) |
May 12, 2009 | 5.650 | 5.800 | 4.550 | 5.240 | 33,567,568 | -0.04(-0.76%) |
May 11, 2009 | 5.150 | 6.180 | 4.880 | 5.280 | 36,995,488 | +0.00(+0.00%) |
May 08, 2009 | 4.070 | 5.658 | 4.030 | 5.280 | 60,238,128 | +0.84(+18.92%) |
May 07, 2009 | 4.540 | 4.750 | 4.050 | 4.440 | 54,748,408 | +0.63(+16.54%) |
May 06, 2009 | 3.570 | 3.810 | 3.240 | 3.810 | 35,340,000 | +0.55(+16.87%) |
May 05, 2009 | 2.770 | 3.500 | 2.770 | 3.260 | 34,470,984 | +0.46(+16.43%) |
May 04, 2009 | 2.500 | 2.810 | 2.500 | 2.800 | 17,897,636 | +0.36(+14.75%) |
May 01, 2009 | 2.240 | 2.540 | 2.230 | 2.440 | 13,838,553 | +0.08(+3.39%) |
Apr 30, 2009 | 2.300 | 2.390 | 2.270 | 2.360 | 14,081,952 | +0.14(+6.31%) |
Apr 29, 2009 | 2.230 | 2.340 | 2.170 | 2.220 | 17,426,696 | +0.05(+2.30%) |
Apr 28, 2009 | 2.090 | 2.250 | 2.070 | 2.170 | 10,710,295 | +0.02(+0.93%) |
Apr 27, 2009 | 2.080 | 2.190 | 2.080 | 2.150 | 10,422,929 | +0.00(+0.00%) |
Apr 24, 2009 | 2.190 | 2.230 | 2.100 | 2.150 | 13,202,813 | -0.01(-0.46%) |
Apr 23, 2009 | 2.180 | 2.200 | 2.080 | 2.160 | 11,527,224 | +0.09(+4.35%) |
Apr 22, 2009 | 2.180 | 2.300 | 2.040 | 2.070 | 15,361,239 | -0.12(-5.48%) |
Apr 21, 2009 | 1.910 | 2.200 | 1.750 | 2.190 | 16,179,868 | +0.23(+11.73%) |
Apr 20, 2009 | 2.240 | 2.240 | 1.960 | 1.960 | 18,729,216 | -0.34(-14.78%) |
Apr 17, 2009 | 2.310 | 2.380 | 2.210 | 2.300 | 15,284,645 | -0.03(-1.29%) |
Apr 16, 2009 | 2.340 | 2.390 | 2.250 | 2.330 | 12,786,126 | +0.06(+2.64%) |
Apr 15, 2009 | 2.070 | 2.270 | 2.000 | 2.270 | 16,004,345 | +0.23(+11.27%) |
Apr 14, 2009 | 2.310 | 2.350 | 2.020 | 2.040 | 32,381,976 | +0.09(+4.62%) |
Apr 13, 2009 | 2.070 | 2.270 | 1.900 | 1.950 | 51,329,312 | -0.80(-29.09%) |
Apr 09, 2009 | 2.500 | 2.750 | 2.400 | 2.750 | 23,992,800 | +0.42(+18.03%) |
Apr 08, 2009 | 2.460 | 2.550 | 2.280 | 2.330 | 22,042,372 | +0.24(+11.48%) |
Apr 07, 2009 | 2.040 | 2.180 | 1.960 | 2.090 | 9,665,714 | -0.05(-2.34%) |
Apr 06, 2009 | 1.940 | 2.220 | 1.900 | 2.140 | 13,344,223 | +0.12(+5.94%) |
Apr 03, 2009 | 2.040 | 2.095 | 1.940 | 2.020 | 15,015,812 | -0.05(-2.42%) |
Apr 02, 2009 | 2.150 | 2.230 | 2.050 | 2.070 | 13,965,263 | +0.07(+3.50%) |