Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.878 | 10.15 | 9.731 | 10.08 | 7,244,309 | +0.08(+0.79%) |
Jun 29, 2009 | 9.849 | 10.04 | 9.697 | 9.996 | 7,550,206 | +0.03(+0.28%) |
Jun 26, 2009 | 9.635 | 10.05 | 9.476 | 9.968 | 11,833,324 | +0.38(+4.01%) |
Jun 25, 2009 | 9.437 | 9.584 | 9.408 | 9.584 | 8,127,782 | -0.04(-0.41%) |
Jun 24, 2009 | 9.408 | 9.748 | 9.335 | 9.623 | 6,987,512 | +0.30(+3.21%) |
Jun 23, 2009 | 9.131 | 9.324 | 8.996 | 9.324 | 9,435,225 | +0.24(+2.68%) |
Jun 22, 2009 | 9.753 | 9.804 | 9.080 | 9.080 | 11,252,657 | -0.80(-8.12%) |
Jun 19, 2009 | 9.612 | 9.883 | 9.493 | 9.883 | 12,805,195 | +0.41(+4.30%) |
Jun 18, 2009 | 9.425 | 9.510 | 9.329 | 9.476 | 8,651,074 | +0.05(+0.48%) |
Jun 17, 2009 | 9.776 | 9.821 | 9.278 | 9.431 | 14,484,758 | -0.34(-3.53%) |
Jun 16, 2009 | 10.10 | 10.15 | 9.646 | 9.776 | 12,669,603 | -0.51(-4.92%) |
Jun 15, 2009 | 10.48 | 10.54 | 10.03 | 10.28 | 10,662,560 | -0.31(-2.91%) |
Jun 12, 2009 | 10.49 | 10.59 | 10.24 | 10.59 | 6,894,751 | +0.10(+0.97%) |
Jun 11, 2009 | 10.26 | 10.58 | 10.14 | 10.49 | 12,827,434 | +0.28(+2.77%) |
Jun 10, 2009 | 10.26 | 10.30 | 9.968 | 10.21 | 10,244,794 | +0.01(+0.05%) |
Jun 09, 2009 | 10.17 | 10.28 | 9.974 | 10.20 | 10,692,220 | +0.27(+2.68%) |
Jun 08, 2009 | 9.674 | 9.957 | 9.561 | 9.934 | 6,542,296 | +0.11(+1.09%) |
Jun 05, 2009 | 10.23 | 10.23 | 9.717 | 9.827 | 10,568,791 | -0.27(-2.63%) |
Jun 04, 2009 | 10.09 | 10.17 | 9.799 | 10.09 | 11,674,375 | +0.24(+2.41%) |
Jun 03, 2009 | 9.776 | 10.15 | 9.640 | 9.855 | 13,326,506 | +0.15(+1.51%) |
Jun 02, 2009 | 9.227 | 9.799 | 9.154 | 9.708 | 10,417,532 | +0.50(+5.40%) |
Jun 01, 2009 | 9.030 | 9.838 | 9.024 | 9.210 | 21,382,938 | +0.36(+4.09%) |
May 29, 2009 | 8.651 | 8.849 | 8.442 | 8.849 | 10,330,471 | +0.24(+2.76%) |
May 28, 2009 | 8.509 | 8.617 | 8.289 | 8.611 | 9,496,600 | +0.33(+3.96%) |
May 27, 2009 | 8.719 | 8.747 | 8.244 | 8.283 | 10,379,168 | -0.49(-5.54%) |
May 26, 2009 | 8.085 | 8.769 | 8.068 | 8.769 | 11,850,259 | +0.47(+5.73%) |
May 22, 2009 | 8.249 | 8.464 | 8.068 | 8.295 | 8,036,975 | +0.10(+1.24%) |
May 21, 2009 | 8.170 | 8.283 | 8.063 | 8.193 | 12,742,851 | -0.08(-0.96%) |
May 20, 2009 | 8.266 | 8.442 | 8.119 | 8.272 | 48,087,984 | +0.36(+4.50%) |
May 19, 2009 | 8.108 | 8.628 | 7.752 | 7.916 | 21,601,786 | -0.89(-10.14%) |
May 18, 2009 | 8.351 | 8.888 | 8.210 | 8.809 | 7,993,116 | +0.67(+8.27%) |
May 15, 2009 | 8.362 | 8.538 | 8.091 | 8.136 | 7,009,827 | -0.37(-4.32%) |
May 14, 2009 | 8.215 | 8.521 | 7.950 | 8.504 | 6,436,556 | +0.29(+3.51%) |
May 13, 2009 | 8.492 | 8.566 | 8.176 | 8.215 | 8,519,232 | -0.42(-4.85%) |
May 12, 2009 | 8.572 | 8.939 | 8.362 | 8.634 | 11,194,081 | -0.18(-2.05%) |
May 11, 2009 | 9.137 | 9.199 | 8.764 | 8.815 | 10,435,124 | -0.65(-6.87%) |
May 08, 2009 | 9.092 | 9.567 | 8.922 | 9.465 | 12,754,677 | +0.45(+5.04%) |
May 07, 2009 | 9.448 | 9.567 | 8.945 | 9.011 | 15,137,855 | -0.39(-4.11%) |
May 06, 2009 | 9.476 | 9.476 | 8.871 | 9.397 | 8,303,169 | +0.27(+2.91%) |
May 05, 2009 | 8.939 | 9.239 | 8.622 | 9.131 | 7,288,713 | +0.07(+0.81%) |
May 04, 2009 | 8.685 | 9.244 | 8.673 | 9.058 | 15,332,159 | +0.67(+7.95%) |
May 01, 2009 | 8.283 | 8.408 | 8.170 | 8.391 | 6,576,701 | +0.07(+0.82%) |
Apr 30, 2009 | 8.521 | 8.741 | 8.261 | 8.323 | 8,015,134 | -0.09(-1.08%) |
Apr 29, 2009 | 7.797 | 8.487 | 7.707 | 8.413 | 10,636,926 | +0.72(+9.41%) |
Apr 28, 2009 | 7.854 | 7.972 | 7.673 | 7.690 | 7,429,047 | -0.21(-2.72%) |
Apr 27, 2009 | 8.029 | 8.278 | 7.339 | 7.904 | 9,259,100 | -0.40(-4.77%) |
Apr 24, 2009 | 8.905 | 8.905 | 8.034 | 8.300 | 12,471,183 | -0.55(-6.26%) |
Apr 23, 2009 | 7.254 | 8.950 | 7.305 | 8.854 | 14,329,796 | +0.11(+1.23%) |
Apr 22, 2009 | 8.605 | 9.188 | 8.447 | 8.747 | 12,082,799 | -0.16(-1.78%) |
Apr 21, 2009 | 8.204 | 8.928 | 8.119 | 8.905 | 11,781,079 | +0.75(+9.22%) |
Apr 20, 2009 | 8.589 | 9.007 | 8.153 | 8.153 | 9,880,381 | -0.88(-9.76%) |
Apr 17, 2009 | 9.109 | 9.222 | 8.679 | 9.035 | 12,511,419 | -0.18(-1.96%) |
Apr 16, 2009 | 9.352 | 9.397 | 8.877 | 9.216 | 11,121,764 | -0.07(-0.73%) |
Apr 15, 2009 | 8.843 | 9.307 | 8.572 | 9.284 | 8,054,046 | +0.44(+4.92%) |
Apr 14, 2009 | 9.363 | 9.544 | 8.849 | 8.849 | 9,921,626 | -0.76(-7.94%) |
Apr 13, 2009 | 9.114 | 9.889 | 9.086 | 9.612 | 11,191,572 | +0.28(+3.03%) |
Apr 09, 2009 | 9.086 | 9.765 | 8.832 | 9.329 | 16,531,491 | +0.66(+7.56%) |
Apr 08, 2009 | 8.215 | 8.719 | 8.187 | 8.673 | 10,499,512 | +0.51(+6.31%) |
Apr 07, 2009 | 8.758 | 8.758 | 8.159 | 8.159 | 9,979,772 | -0.68(-7.74%) |
Apr 06, 2009 | 8.764 | 8.950 | 8.662 | 8.843 | 7,934,804 | -0.14(-1.51%) |
Apr 03, 2009 | 8.933 | 9.047 | 8.447 | 8.979 | 10,471,297 | +0.04(+0.44%) |
Apr 02, 2009 | 8.278 | 9.018 | 8.278 | 8.939 | 17,062,558 | +0.70(+8.51%) |