Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.580 | 8.792 | 8.431 | 8.750 | 1,237,341 | +0.15(+1.73%) |
Jun 29, 2009 | 8.722 | 8.927 | 8.537 | 8.601 | 1,253,045 | -0.22(-2.49%) |
Jun 26, 2009 | 8.502 | 8.863 | 8.353 | 8.821 | 1,932,781 | +0.34(+4.01%) |
Jun 25, 2009 | 8.183 | 8.488 | 8.140 | 8.480 | 2,191,517 | +0.40(+5.00%) |
Jun 24, 2009 | 7.998 | 8.303 | 7.849 | 8.076 | 1,050,838 | +0.24(+3.08%) |
Jun 23, 2009 | 8.105 | 8.225 | 7.786 | 7.835 | 1,697,713 | -0.13(-1.69%) |
Jun 22, 2009 | 8.388 | 8.473 | 7.920 | 7.970 | 1,902,368 | -0.67(-7.72%) |
Jun 19, 2009 | 8.608 | 8.722 | 8.445 | 8.636 | 2,700,927 | +0.23(+2.78%) |
Jun 18, 2009 | 8.566 | 8.686 | 8.303 | 8.402 | 1,398,992 | -0.17(-1.99%) |
Jun 17, 2009 | 9.076 | 9.090 | 8.402 | 8.573 | 2,067,126 | -0.52(-5.69%) |
Jun 16, 2009 | 9.431 | 9.516 | 8.966 | 9.090 | 1,712,628 | -0.18(-1.91%) |
Jun 15, 2009 | 9.785 | 9.941 | 8.842 | 9.268 | 4,191,744 | -0.80(-7.96%) |
Jun 12, 2009 | 10.03 | 10.29 | 9.927 | 10.07 | 2,382,721 | +0.06(+0.57%) |
Jun 11, 2009 | 10.42 | 10.45 | 10.00 | 10.01 | 4,317,990 | -0.42(-4.01%) |
Jun 10, 2009 | 10.56 | 10.64 | 10.15 | 10.43 | 15,363,528 | -1.05(-9.14%) |
Jun 09, 2009 | 11.35 | 11.58 | 11.15 | 11.48 | 1,426,124 | +0.25(+2.21%) |
Jun 08, 2009 | 11.54 | 11.60 | 11.03 | 11.23 | 1,131,180 | -0.64(-5.38%) |
Jun 05, 2009 | 11.67 | 12.22 | 11.47 | 11.87 | 1,654,358 | +0.26(+2.20%) |
Jun 04, 2009 | 11.04 | 11.66 | 10.79 | 11.61 | 1,853,384 | +0.73(+6.71%) |
Jun 03, 2009 | 10.96 | 11.09 | 10.51 | 10.88 | 1,361,223 | -0.22(-1.98%) |
Jun 02, 2009 | 10.81 | 11.38 | 10.54 | 11.10 | 1,747,956 | +0.16(+1.42%) |
Jun 01, 2009 | 9.970 | 11.12 | 9.828 | 10.95 | 2,860,863 | +1.25(+12.87%) |
May 29, 2009 | 9.572 | 9.899 | 9.310 | 9.700 | 3,698,161 | +0.19(+2.01%) |
May 28, 2009 | 9.055 | 9.551 | 8.729 | 9.509 | 2,276,550 | +0.66(+7.45%) |
May 27, 2009 | 9.438 | 9.721 | 8.807 | 8.849 | 2,004,592 | -0.68(-7.14%) |
May 26, 2009 | 8.367 | 9.714 | 8.324 | 9.530 | 2,210,234 | +0.99(+11.54%) |
May 22, 2009 | 9.112 | 9.147 | 8.473 | 8.544 | 1,441,991 | -0.49(-5.42%) |
May 21, 2009 | 9.034 | 9.190 | 8.615 | 9.034 | 1,215,810 | -0.26(-2.75%) |
May 20, 2009 | 9.232 | 9.707 | 9.218 | 9.289 | 1,955,895 | +0.33(+3.64%) |
May 19, 2009 | 8.963 | 9.310 | 8.773 | 8.963 | 1,366,990 | -0.14(-1.56%) |
May 18, 2009 | 8.154 | 9.190 | 8.043 | 9.104 | 2,270,514 | +1.12(+14.03%) |
May 15, 2009 | 8.381 | 8.530 | 7.757 | 7.984 | 1,603,075 | -0.50(-5.85%) |
May 14, 2009 | 8.098 | 8.615 | 7.672 | 8.480 | 1,904,927 | +0.43(+5.28%) |
May 13, 2009 | 8.863 | 8.899 | 7.856 | 8.055 | 2,618,627 | -1.12(-12.21%) |
May 12, 2009 | 9.849 | 10.24 | 8.828 | 9.175 | 1,416,220 | -0.58(-5.96%) |
May 11, 2009 | 9.934 | 10.19 | 9.650 | 9.757 | 1,599,142 | -0.77(-7.34%) |
May 08, 2009 | 9.757 | 10.63 | 9.537 | 10.53 | 2,340,490 | +1.05(+11.07%) |
May 07, 2009 | 10.79 | 11.04 | 9.090 | 9.480 | 2,169,665 | -0.97(-9.29%) |
May 06, 2009 | 10.01 | 10.45 | 9.714 | 10.45 | 2,159,800 | +0.62(+6.27%) |
May 05, 2009 | 10.55 | 10.55 | 9.686 | 9.835 | 2,428,612 | -0.57(-5.45%) |
May 04, 2009 | 9.700 | 10.61 | 9.686 | 10.40 | 3,651,020 | +1.79(+20.84%) |
May 01, 2009 | 8.452 | 8.984 | 8.261 | 8.608 | 2,962,094 | +0.13(+1.50%) |
Apr 30, 2009 | 8.842 | 9.580 | 8.388 | 8.480 | 4,994,339 | -0.09(-1.08%) |
Apr 29, 2009 | 8.090 | 8.998 | 7.892 | 8.573 | 3,112,694 | +0.56(+6.99%) |
Apr 28, 2009 | 7.474 | 8.332 | 7.296 | 8.012 | 2,646,340 | +0.39(+5.12%) |
Apr 27, 2009 | 7.559 | 7.743 | 7.268 | 7.622 | 6,416,542 | -0.45(-5.54%) |
Apr 24, 2009 | 8.261 | 8.615 | 7.885 | 8.069 | 16,526,069 | +0.19(+2.43%) |
Apr 23, 2009 | 7.389 | 8.466 | 7.240 | 7.878 | 4,628,010 | +1.35(+20.76%) |
Apr 22, 2009 | 6.417 | 6.793 | 6.105 | 6.523 | 3,005,543 | -0.14(-2.13%) |
Apr 21, 2009 | 6.027 | 6.736 | 5.907 | 6.665 | 2,803,929 | +0.60(+9.81%) |
Apr 20, 2009 | 6.878 | 6.942 | 6.006 | 6.070 | 2,161,629 | -1.12(-15.58%) |
Apr 17, 2009 | 7.013 | 7.346 | 6.850 | 7.190 | 2,037,684 | +0.16(+2.22%) |
Apr 16, 2009 | 6.566 | 7.247 | 6.204 | 7.034 | 2,625,682 | +0.55(+8.53%) |
Apr 15, 2009 | 5.658 | 6.481 | 5.541 | 6.481 | 2,173,468 | +0.77(+13.54%) |
Apr 14, 2009 | 5.736 | 6.282 | 5.318 | 5.708 | 2,998,734 | -0.21(-3.48%) |
Apr 13, 2009 | 5.346 | 6.034 | 4.559 | 5.914 | 2,121,626 | +0.39(+7.06%) |
Apr 09, 2009 | 4.715 | 5.566 | 4.595 | 5.524 | 2,416,728 | +1.13(+25.65%) |
Apr 08, 2009 | 4.439 | 4.758 | 4.318 | 4.396 | 1,028,625 | +0.04(+0.98%) |
Apr 07, 2009 | 4.446 | 4.602 | 4.304 | 4.354 | 1,435,945 | -0.22(-4.81%) |
Apr 06, 2009 | 4.375 | 4.715 | 3.765 | 4.574 | 1,387,993 | +0.08(+1.73%) |
Apr 03, 2009 | 4.304 | 4.524 | 4.070 | 4.496 | 2,460,071 | +0.18(+4.28%) |
Apr 02, 2009 | 4.106 | 4.368 | 4.013 | 4.311 | 1,702,002 | +0.38(+9.55%) |