Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.480 | 9.640 | 9.340 | 9.470 | 2,952,346 | -0.02(-0.21%) |
Jun 29, 2009 | 9.390 | 9.500 | 9.130 | 9.490 | 2,495,023 | -0.01(-0.11%) |
Jun 26, 2009 | 9.100 | 9.500 | 9.100 | 9.500 | 6,066,463 | +0.35(+3.83%) |
Jun 25, 2009 | 8.970 | 9.180 | 8.960 | 9.150 | 2,324,575 | -0.07(-0.76%) |
Jun 24, 2009 | 8.950 | 9.450 | 8.950 | 9.220 | 3,162,000 | +0.32(+3.60%) |
Jun 23, 2009 | 8.730 | 8.970 | 8.700 | 8.900 | 2,391,472 | +0.17(+1.95%) |
Jun 22, 2009 | 8.450 | 8.930 | 8.370 | 8.730 | 5,085,688 | +0.27(+3.19%) |
Jun 19, 2009 | 8.130 | 8.490 | 8.090 | 8.460 | 2,377,615 | +0.44(+5.49%) |
Jun 18, 2009 | 7.870 | 8.100 | 7.750 | 8.020 | 2,081,308 | +0.12(+1.52%) |
Jun 17, 2009 | 7.740 | 7.970 | 7.550 | 7.900 | 3,062,443 | +0.38(+5.05%) |
Jun 16, 2009 | 7.750 | 7.800 | 7.520 | 7.520 | 1,733,798 | -0.12(-1.57%) |
Jun 15, 2009 | 7.640 | 7.790 | 7.540 | 7.640 | 2,090,180 | -0.36(-4.50%) |
Jun 12, 2009 | 8.020 | 8.105 | 7.520 | 8.000 | 4,305,305 | -0.01(-0.12%) |
Jun 11, 2009 | 8.120 | 8.190 | 8.000 | 8.010 | 2,403,734 | -0.16(-1.96%) |
Jun 10, 2009 | 8.410 | 8.470 | 8.120 | 8.170 | 2,818,838 | -0.19(-2.27%) |
Jun 09, 2009 | 8.470 | 8.570 | 8.340 | 8.360 | 1,617,569 | -0.08(-0.95%) |
Jun 08, 2009 | 8.410 | 8.620 | 8.300 | 8.440 | 1,459,005 | -0.09(-1.06%) |
Jun 05, 2009 | 8.690 | 8.800 | 8.500 | 8.530 | 1,055,302 | -0.07(-0.81%) |
Jun 04, 2009 | 8.490 | 8.680 | 8.410 | 8.600 | 1,854,374 | +0.20(+2.38%) |
Jun 03, 2009 | 8.480 | 8.500 | 8.070 | 8.400 | 2,599,275 | -0.11(-1.29%) |
Jun 02, 2009 | 8.980 | 8.980 | 8.490 | 8.510 | 4,020,395 | -0.50(-5.55%) |
Jun 01, 2009 | 8.700 | 9.100 | 8.700 | 9.010 | 3,155,372 | +0.38(+4.40%) |
May 29, 2009 | 8.590 | 8.730 | 8.300 | 8.630 | 6,956,664 | +0.09(+1.05%) |
May 28, 2009 | 9.180 | 9.400 | 8.500 | 8.540 | 4,271,724 | -0.99(-10.39%) |
May 27, 2009 | 9.000 | 9.970 | 8.980 | 9.530 | 4,129,343 | +0.70(+7.93%) |
May 26, 2009 | 9.230 | 9.230 | 8.750 | 8.830 | 2,139,533 | -0.17(-1.89%) |
May 22, 2009 | 9.250 | 9.400 | 8.990 | 9.000 | 909,196 | -0.23(-2.49%) |
May 21, 2009 | 9.190 | 9.570 | 8.980 | 9.230 | 1,073,898 | -0.12(-1.28%) |
May 20, 2009 | 9.180 | 9.690 | 9.180 | 9.350 | 1,391,107 | +0.26(+2.86%) |
May 19, 2009 | 9.060 | 9.300 | 8.920 | 9.090 | 1,554,455 | +0.06(+0.66%) |
May 18, 2009 | 8.880 | 9.040 | 8.800 | 9.030 | 1,188,995 | +0.22(+2.50%) |
May 15, 2009 | 8.220 | 8.880 | 8.170 | 8.810 | 2,497,089 | +0.62(+7.57%) |
May 14, 2009 | 8.170 | 8.450 | 8.000 | 8.190 | 1,554,456 | +0.03(+0.37%) |
May 13, 2009 | 8.460 | 8.550 | 8.150 | 8.160 | 823,934 | -0.39(-4.56%) |
May 12, 2009 | 8.640 | 8.860 | 8.450 | 8.550 | 782,529 | -0.19(-2.17%) |
May 11, 2009 | 8.650 | 8.960 | 8.650 | 8.740 | 913,683 | -0.16(-1.80%) |
May 08, 2009 | 9.000 | 9.000 | 8.730 | 8.900 | 714,503 | -0.01(-0.11%) |
May 07, 2009 | 9.000 | 9.010 | 8.360 | 8.910 | 1,924,779 | -0.05(-0.56%) |
May 06, 2009 | 8.990 | 9.020 | 8.670 | 8.960 | 1,864,066 | +0.03(+0.34%) |
May 05, 2009 | 9.110 | 9.170 | 8.770 | 8.930 | 1,006,705 | -0.12(-1.38%) |
May 04, 2009 | 8.830 | 9.200 | 8.760 | 9.055 | 789,665 | +0.21(+2.32%) |
May 01, 2009 | 9.130 | 9.270 | 8.820 | 8.850 | 584,000 | -0.23(-2.53%) |
Apr 30, 2009 | 9.150 | 9.270 | 8.950 | 9.080 | 862,023 | -0.03(-0.33%) |
Apr 29, 2009 | 8.760 | 9.210 | 8.750 | 9.110 | 611,549 | +0.44(+5.07%) |
Apr 28, 2009 | 8.610 | 8.830 | 8.500 | 8.670 | 739,033 | -0.07(-0.80%) |
Apr 27, 2009 | 8.780 | 8.950 | 8.580 | 8.740 | 798,219 | -0.12(-1.35%) |
Apr 24, 2009 | 8.920 | 9.000 | 8.760 | 8.860 | 975,186 | -0.01(-0.11%) |
Apr 23, 2009 | 9.250 | 9.250 | 8.780 | 8.870 | 987,444 | -0.39(-4.21%) |
Apr 22, 2009 | 9.130 | 9.510 | 8.920 | 9.260 | 1,361,128 | +0.03(+0.33%) |
Apr 21, 2009 | 8.660 | 9.250 | 8.550 | 9.230 | 1,193,327 | +0.44(+5.01%) |
Apr 20, 2009 | 9.050 | 9.110 | 8.630 | 8.790 | 1,552,514 | -0.59(-6.29%) |
Apr 17, 2009 | 9.620 | 9.620 | 8.960 | 9.380 | 1,997,956 | -0.48(-4.87%) |
Apr 16, 2009 | 9.460 | 9.940 | 9.310 | 9.860 | 1,852,714 | +0.45(+4.78%) |
Apr 15, 2009 | 9.310 | 9.490 | 9.169 | 9.410 | 1,091,899 | +0.04(+0.43%) |
Apr 14, 2009 | 9.370 | 9.710 | 9.130 | 9.370 | 1,767,241 | -0.08(-0.85%) |
Apr 13, 2009 | 8.910 | 9.580 | 8.820 | 9.450 | 3,815,018 | +1.05(+12.50%) |
Apr 09, 2009 | 8.160 | 8.570 | 8.060 | 8.400 | 2,221,649 | +0.42(+5.26%) |
Apr 08, 2009 | 7.760 | 8.020 | 7.760 | 7.980 | 566,991 | +0.25(+3.23%) |
Apr 07, 2009 | 7.900 | 7.960 | 7.610 | 7.730 | 941,721 | -0.24(-3.01%) |
Apr 06, 2009 | 8.210 | 8.290 | 7.910 | 7.970 | 981,618 | -0.33(-3.98%) |
Apr 03, 2009 | 8.395 | 8.556 | 8.210 | 8.300 | 1,190,540 | -0.14(-1.66%) |
Apr 02, 2009 | 8.660 | 8.800 | 8.330 | 8.440 | 1,283,726 | -0.03(-0.35%) |