Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2009 | 6.800 | 6.820 | 6.350 | 6.480 | 4,698,823 | -0.09(-1.37%) |
Jun 17, 2009 | 7.020 | 7.100 | 6.210 | 6.570 | 8,171,565 | -0.51(-7.20%) |
Jun 16, 2009 | 7.600 | 8.100 | 6.870 | 7.080 | 9,263,577 | -0.37(-4.97%) |
Jun 15, 2009 | 7.350 | 7.600 | 7.300 | 7.450 | 5,253,643 | -0.36(-4.61%) |
Jun 12, 2009 | 7.560 | 7.900 | 7.350 | 7.810 | 6,757,158 | -0.09(-1.14%) |
Jun 11, 2009 | 7.200 | 8.050 | 7.120 | 7.900 | 13,487,913 | +0.93(+13.34%) |
Jun 10, 2009 | 6.570 | 7.190 | 6.550 | 6.970 | 11,089,208 | +0.73(+11.70%) |
Jun 09, 2009 | 6.270 | 6.400 | 6.085 | 6.240 | 2,991,191 | +0.03(+0.48%) |
Jun 08, 2009 | 6.070 | 6.280 | 6.000 | 6.210 | 3,081,181 | -0.14(-2.20%) |
Jun 05, 2009 | 6.520 | 6.640 | 6.230 | 6.350 | 4,515,429 | +0.17(+2.75%) |
Jun 04, 2009 | 6.090 | 6.250 | 5.860 | 6.180 | 3,570,921 | +0.31(+5.28%) |
Jun 03, 2009 | 6.290 | 6.330 | 5.750 | 5.870 | 4,388,959 | -0.55(-8.57%) |
Jun 02, 2009 | 6.270 | 6.489 | 6.200 | 6.420 | 3,862,892 | +0.09(+1.42%) |
Jun 01, 2009 | 6.270 | 6.400 | 6.100 | 6.330 | 6,065,140 | +0.32(+5.32%) |
May 29, 2009 | 6.500 | 6.500 | 5.800 | 6.010 | 5,856,684 | -0.30(-4.75%) |
May 28, 2009 | 6.400 | 6.530 | 6.060 | 6.310 | 4,166,245 | +0.07(+1.12%) |
May 27, 2009 | 6.590 | 6.800 | 6.200 | 6.240 | 4,233,942 | -0.30(-4.59%) |
May 26, 2009 | 6.000 | 6.700 | 5.810 | 6.540 | 4,064,400 | +0.40(+6.51%) |
May 22, 2009 | 6.420 | 6.590 | 6.120 | 6.140 | 2,783,900 | -0.14(-2.23%) |
May 21, 2009 | 6.250 | 6.430 | 6.000 | 6.280 | 4,240,709 | -0.32(-4.85%) |
May 20, 2009 | 6.850 | 7.330 | 6.540 | 6.600 | 6,660,716 | +0.10(+1.54%) |
May 19, 2009 | 6.180 | 6.820 | 6.110 | 6.500 | 4,423,406 | +0.33(+5.35%) |
May 18, 2009 | 5.810 | 6.190 | 5.700 | 6.170 | 4,104,866 | +0.67(+12.18%) |
May 15, 2009 | 5.810 | 6.130 | 5.320 | 5.500 | 6,751,392 | -0.19(-3.34%) |
May 14, 2009 | 5.000 | 5.880 | 4.840 | 5.690 | 7,265,242 | +0.51(+9.85%) |
May 13, 2009 | 6.250 | 6.250 | 5.100 | 5.180 | 7,798,189 | -1.33(-20.43%) |
May 12, 2009 | 7.250 | 7.400 | 6.100 | 6.510 | 5,461,707 | -0.51(-7.26%) |
May 11, 2009 | 6.900 | 7.130 | 6.600 | 7.020 | 4,272,492 | -0.31(-4.23%) |
May 08, 2009 | 7.610 | 7.680 | 7.050 | 7.330 | 5,285,248 | +0.31(+4.42%) |
May 07, 2009 | 8.250 | 8.370 | 6.850 | 7.020 | 7,309,465 | -0.91(-11.48%) |
May 06, 2009 | 7.990 | 8.390 | 7.580 | 7.930 | 10,135,475 | +0.25(+3.26%) |
May 05, 2009 | 7.280 | 7.850 | 6.770 | 7.680 | 11,001,630 | +0.75(+10.82%) |
May 04, 2009 | 6.100 | 7.080 | 6.020 | 6.930 | 13,042,237 | +1.64(+31.00%) |
May 01, 2009 | 4.040 | 5.600 | 4.020 | 5.290 | 10,859,751 | +1.25(+30.94%) |
Apr 30, 2009 | 3.880 | 4.150 | 3.860 | 4.040 | 4,610,920 | +0.28(+7.45%) |
Apr 29, 2009 | 3.560 | 3.810 | 3.550 | 3.760 | 3,335,644 | +0.24(+6.82%) |
Apr 28, 2009 | 3.500 | 3.650 | 3.300 | 3.520 | 2,641,493 | -0.04(-1.12%) |
Apr 27, 2009 | 3.510 | 3.780 | 3.500 | 3.560 | 2,796,500 | -0.23(-6.07%) |
Apr 24, 2009 | 3.670 | 3.900 | 3.620 | 3.790 | 3,821,609 | +0.20(+5.57%) |
Apr 23, 2009 | 3.650 | 3.840 | 3.430 | 3.590 | 4,433,153 | +0.02(+0.56%) |
Apr 22, 2009 | 3.200 | 3.750 | 3.140 | 3.570 | 5,142,103 | +0.21(+6.25%) |
Apr 21, 2009 | 2.850 | 3.440 | 2.750 | 3.360 | 5,322,497 | +0.42(+14.29%) |
Apr 20, 2009 | 3.700 | 3.700 | 2.920 | 2.940 | 5,877,431 | -0.88(-23.04%) |
Apr 17, 2009 | 3.880 | 3.900 | 3.680 | 3.820 | 3,359,957 | -0.03(-0.78%) |
Apr 16, 2009 | 3.980 | 3.980 | 3.710 | 3.850 | 3,660,574 | +0.01(+0.26%) |
Apr 15, 2009 | 3.660 | 3.840 | 3.600 | 3.840 | 4,085,093 | +0.16(+4.35%) |
Apr 14, 2009 | 3.910 | 4.200 | 3.600 | 3.680 | 5,891,055 | -0.23(-5.88%) |
Apr 13, 2009 | 3.540 | 4.150 | 3.450 | 3.910 | 6,478,077 | +0.31(+8.61%) |
Apr 09, 2009 | 3.270 | 3.600 | 3.160 | 3.600 | 5,232,269 | +0.59(+19.60%) |
Apr 08, 2009 | 3.170 | 3.210 | 2.860 | 3.010 | 4,241,664 | -0.02(-0.66%) |
Apr 07, 2009 | 3.150 | 3.300 | 2.930 | 3.030 | 5,045,872 | -0.39(-11.40%) |
Apr 06, 2009 | 3.850 | 3.900 | 3.300 | 3.420 | 6,212,726 | -0.30(-8.06%) |
Apr 03, 2009 | 3.020 | 3.930 | 3.000 | 3.720 | 12,799,533 | +0.73(+24.41%) |
Apr 02, 2009 | 2.470 | 2.990 | 2.470 | 2.990 | 8,053,857 | +0.69(+30.00%) |