Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.039 | 9.181 | 8.764 | 8.773 | 1,717,277 | -0.26(-2.86%) |
Jun 29, 2009 | 9.139 | 9.289 | 8.997 | 9.031 | 1,373,301 | -0.02(-0.28%) |
Jun 26, 2009 | 9.147 | 9.422 | 9.014 | 9.056 | 2,033,140 | -0.17(-1.81%) |
Jun 25, 2009 | 9.489 | 9.555 | 9.056 | 9.222 | 2,297,475 | -0.10(-1.07%) |
Jun 24, 2009 | 9.297 | 9.530 | 9.247 | 9.322 | 1,552,379 | +0.13(+1.45%) |
Jun 23, 2009 | 9.522 | 9.522 | 8.923 | 9.189 | 2,888,826 | -0.28(-2.99%) |
Jun 22, 2009 | 9.797 | 9.822 | 9.322 | 9.472 | 2,220,627 | -0.45(-4.53%) |
Jun 19, 2009 | 9.330 | 10.06 | 9.330 | 9.921 | 3,542,197 | +0.64(+6.91%) |
Jun 18, 2009 | 9.156 | 9.322 | 9.097 | 9.280 | 1,280,619 | +0.13(+1.46%) |
Jun 17, 2009 | 9.289 | 9.330 | 8.914 | 9.147 | 1,912,493 | -0.15(-1.61%) |
Jun 16, 2009 | 9.455 | 9.613 | 9.231 | 9.297 | 2,057,029 | -0.13(-1.41%) |
Jun 15, 2009 | 9.572 | 9.572 | 9.239 | 9.430 | 1,959,386 | -0.23(-2.41%) |
Jun 12, 2009 | 9.838 | 9.946 | 9.547 | 9.663 | 2,861,625 | -0.11(-1.11%) |
Jun 11, 2009 | 9.139 | 9.988 | 9.139 | 9.772 | 6,476,163 | +0.66(+7.21%) |
Jun 10, 2009 | 9.355 | 9.355 | 8.997 | 9.114 | 1,817,861 | -0.04(-0.45%) |
Jun 09, 2009 | 9.389 | 9.422 | 8.931 | 9.156 | 2,792,385 | -0.07(-0.72%) |
Jun 08, 2009 | 9.397 | 9.439 | 9.164 | 9.222 | 7,837,124 | +0.13(+1.47%) |
Jun 05, 2009 | 9.131 | 9.197 | 8.773 | 9.089 | 2,810,366 | +0.12(+1.39%) |
Jun 04, 2009 | 8.714 | 9.056 | 8.673 | 8.964 | 1,976,946 | +0.26(+2.96%) |
Jun 03, 2009 | 8.997 | 9.156 | 8.681 | 8.706 | 2,516,172 | -0.28(-3.15%) |
Jun 02, 2009 | 9.131 | 9.314 | 8.739 | 8.989 | 3,220,150 | -0.19(-2.09%) |
Jun 01, 2009 | 9.314 | 9.439 | 8.964 | 9.181 | 4,296,301 | +0.07(+0.73%) |
May 29, 2009 | 9.372 | 9.489 | 8.973 | 9.114 | 2,698,949 | -0.22(-2.32%) |
May 28, 2009 | 9.355 | 9.439 | 9.156 | 9.330 | 6,914,107 | +0.07(+0.72%) |
May 27, 2009 | 9.497 | 9.655 | 9.114 | 9.264 | 4,661,732 | -0.27(-2.79%) |
May 26, 2009 | 9.089 | 9.730 | 9.089 | 9.530 | 3,669,351 | +0.21(+2.23%) |
May 22, 2009 | 9.231 | 9.372 | 9.072 | 9.322 | 1,910,987 | +0.35(+3.90%) |
May 21, 2009 | 9.164 | 9.430 | 8.848 | 8.973 | 3,438,255 | -0.35(-3.75%) |
May 20, 2009 | 9.813 | 10.15 | 9.214 | 9.322 | 3,362,948 | -0.31(-3.20%) |
May 19, 2009 | 10.23 | 10.28 | 9.580 | 9.630 | 3,215,284 | -0.49(-4.85%) |
May 18, 2009 | 9.838 | 10.29 | 9.738 | 10.12 | 3,840,736 | +0.53(+5.56%) |
May 15, 2009 | 9.497 | 9.855 | 9.480 | 9.588 | 2,299,912 | -0.06(-0.60%) |
May 14, 2009 | 9.489 | 9.963 | 9.156 | 9.647 | 3,069,494 | -0.03(-0.34%) |
May 13, 2009 | 10.16 | 10.31 | 9.572 | 9.680 | 4,463,813 | -0.87(-8.21%) |
May 12, 2009 | 10.68 | 10.92 | 10.42 | 10.55 | 3,289,842 | +0.02(+0.24%) |
May 11, 2009 | 11.11 | 11.36 | 10.40 | 10.52 | 4,604,916 | -1.00(-8.67%) |
May 08, 2009 | 10.66 | 11.74 | 10.66 | 11.52 | 5,361,934 | +1.12(+10.81%) |
May 07, 2009 | 11.47 | 11.82 | 10.36 | 10.40 | 10,871,889 | -0.56(-5.09%) |
May 06, 2009 | 10.72 | 12.02 | 10.63 | 10.95 | 19,749,002 | +0.83(+8.22%) |
May 05, 2009 | 9.880 | 10.22 | 9.489 | 10.12 | 5,508,736 | +0.22(+2.18%) |
May 04, 2009 | 9.530 | 9.913 | 9.451 | 9.905 | 6,340,489 | +0.52(+5.50%) |
May 01, 2009 | 8.082 | 9.572 | 8.007 | 9.389 | 9,724,283 | +1.24(+15.22%) |
Apr 30, 2009 | 7.649 | 8.323 | 7.641 | 8.149 | 7,288,170 | +0.72(+9.75%) |
Apr 29, 2009 | 6.917 | 7.491 | 6.917 | 7.424 | 3,217,586 | +0.52(+7.47%) |
Apr 28, 2009 | 6.684 | 6.983 | 6.667 | 6.908 | 2,355,199 | +0.04(+0.61%) |
Apr 27, 2009 | 7.116 | 7.116 | 6.817 | 6.867 | 2,474,639 | -0.42(-5.71%) |
Apr 24, 2009 | 6.950 | 7.466 | 6.759 | 7.283 | 4,954,341 | +0.37(+5.29%) |
Apr 23, 2009 | 6.625 | 7.083 | 6.509 | 6.917 | 3,107,065 | +0.36(+5.46%) |
Apr 22, 2009 | 6.168 | 6.725 | 6.168 | 6.559 | 3,141,072 | +0.18(+2.87%) |
Apr 21, 2009 | 6.176 | 6.492 | 5.918 | 6.376 | 4,167,191 | +0.09(+1.46%) |
Apr 20, 2009 | 6.983 | 7.100 | 6.259 | 6.284 | 4,116,994 | -0.93(-12.92%) |
Apr 17, 2009 | 7.466 | 7.541 | 7.116 | 7.216 | 2,587,985 | -0.19(-2.58%) |
Apr 16, 2009 | 7.491 | 7.641 | 7.075 | 7.408 | 3,670,356 | +0.03(+0.45%) |
Apr 15, 2009 | 6.792 | 7.491 | 6.717 | 7.374 | 4,210,530 | +0.41(+5.85%) |
Apr 14, 2009 | 6.534 | 7.241 | 6.392 | 6.967 | 6,553,324 | +0.47(+7.31%) |
Apr 13, 2009 | 6.367 | 6.559 | 6.126 | 6.492 | 3,077,531 | +0.14(+2.23%) |
Apr 09, 2009 | 6.451 | 6.783 | 6.326 | 6.351 | 4,103,037 | +0.30(+4.95%) |
Apr 08, 2009 | 6.034 | 6.159 | 5.835 | 6.051 | 2,220,919 | +0.02(+0.41%) |
Apr 07, 2009 | 6.301 | 6.301 | 5.935 | 6.026 | 2,556,191 | -0.46(-7.06%) |
Apr 06, 2009 | 6.459 | 6.567 | 6.342 | 6.484 | 1,424,114 | -0.23(-3.47%) |
Apr 03, 2009 | 6.500 | 6.792 | 6.267 | 6.717 | 2,862,198 | +0.20(+3.07%) |
Apr 02, 2009 | 6.534 | 6.825 | 6.384 | 6.517 | 6,227,433 | +0.42(+6.82%) |