Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.693 | 7.737 | 7.456 | 7.719 | 4,220,567 | +0.09(+1.21%) |
Jun 29, 2009 | 7.754 | 7.833 | 7.404 | 7.627 | 3,476,977 | -0.09(-1.19%) |
Jun 26, 2009 | 7.425 | 7.802 | 7.329 | 7.719 | 6,038,907 | +0.40(+5.45%) |
Jun 25, 2009 | 7.206 | 7.360 | 7.171 | 7.320 | 4,022,035 | -0.08(-1.12%) |
Jun 24, 2009 | 7.333 | 7.645 | 7.276 | 7.404 | 3,837,128 | +0.11(+1.50%) |
Jun 23, 2009 | 7.526 | 7.653 | 7.136 | 7.294 | 4,403,631 | -0.20(-2.63%) |
Jun 22, 2009 | 7.877 | 7.956 | 7.465 | 7.491 | 6,561,633 | -0.59(-7.32%) |
Jun 19, 2009 | 7.824 | 8.096 | 7.741 | 8.083 | 4,354,393 | +0.40(+5.19%) |
Jun 18, 2009 | 7.675 | 7.737 | 7.417 | 7.684 | 5,393,177 | +0.11(+1.51%) |
Jun 17, 2009 | 7.794 | 7.969 | 7.412 | 7.570 | 5,393,841 | -0.30(-3.79%) |
Jun 16, 2009 | 7.987 | 8.289 | 7.802 | 7.868 | 5,287,971 | -0.08(-0.99%) |
Jun 15, 2009 | 8.416 | 8.456 | 7.873 | 7.947 | 6,810,631 | -0.65(-7.59%) |
Jun 12, 2009 | 8.578 | 8.705 | 8.469 | 8.600 | 6,151,115 | -0.01(-0.10%) |
Jun 11, 2009 | 8.933 | 9.034 | 8.499 | 8.609 | 4,286,945 | -0.25(-2.87%) |
Jun 10, 2009 | 9.113 | 9.455 | 8.618 | 8.863 | 6,932,340 | -0.14(-1.51%) |
Jun 09, 2009 | 9.104 | 9.196 | 8.951 | 8.999 | 4,015,549 | -0.09(-0.96%) |
Jun 08, 2009 | 9.201 | 9.258 | 8.911 | 9.087 | 5,641,581 | +0.01(+0.10%) |
Jun 05, 2009 | 9.350 | 9.560 | 9.012 | 9.078 | 7,934,792 | -0.20(-2.17%) |
Jun 04, 2009 | 7.912 | 9.547 | 7.890 | 9.280 | 19,234,310 | +1.46(+18.67%) |
Jun 03, 2009 | 7.509 | 7.881 | 7.342 | 7.820 | 6,702,680 | +0.21(+2.76%) |
Jun 02, 2009 | 7.807 | 7.960 | 7.487 | 7.610 | 6,383,474 | -0.19(-2.47%) |
Jun 01, 2009 | 7.579 | 8.157 | 7.456 | 7.802 | 9,172,289 | +0.40(+5.45%) |
May 29, 2009 | 7.452 | 7.478 | 7.101 | 7.399 | 8,678,576 | +0.03(+0.36%) |
May 28, 2009 | 7.233 | 7.421 | 6.921 | 7.373 | 5,639,181 | +0.31(+4.34%) |
May 27, 2009 | 7.408 | 7.482 | 6.970 | 7.066 | 7,012,002 | -0.31(-4.16%) |
May 26, 2009 | 6.952 | 7.636 | 6.799 | 7.373 | 7,657,764 | +0.38(+5.39%) |
May 22, 2009 | 7.423 | 7.531 | 6.961 | 6.996 | 4,122,243 | -0.39(-5.28%) |
May 21, 2009 | 7.557 | 7.561 | 7.088 | 7.386 | 6,422,996 | -0.26(-3.38%) |
May 20, 2009 | 7.601 | 8.105 | 7.539 | 7.645 | 7,430,307 | +0.16(+2.17%) |
May 19, 2009 | 7.333 | 7.776 | 7.145 | 7.482 | 6,958,418 | -0.08(-1.04%) |
May 18, 2009 | 6.935 | 7.693 | 6.834 | 7.561 | 10,204,884 | +0.98(+14.85%) |
May 15, 2009 | 7.092 | 7.127 | 6.522 | 6.584 | 6,531,148 | -0.41(-5.83%) |
May 14, 2009 | 7.009 | 7.320 | 6.623 | 6.992 | 8,923,682 | -0.04(-0.62%) |
May 13, 2009 | 7.886 | 7.934 | 6.834 | 7.035 | 11,603,464 | -1.35(-16.06%) |
May 12, 2009 | 8.740 | 9.056 | 7.934 | 8.381 | 9,025,817 | -0.23(-2.70%) |
May 11, 2009 | 8.131 | 8.933 | 8.022 | 8.613 | 8,409,321 | +0.15(+1.81%) |
May 08, 2009 | 8.149 | 8.631 | 7.623 | 8.460 | 8,522,934 | +0.65(+8.31%) |
May 07, 2009 | 8.311 | 8.438 | 7.294 | 7.811 | 13,270,469 | -0.16(-1.98%) |
May 06, 2009 | 7.405 | 8.003 | 6.838 | 7.969 | 13,837,345 | +0.73(+10.15%) |
May 05, 2009 | 8.216 | 8.344 | 6.906 | 7.234 | 12,783,814 | -0.95(-11.58%) |
May 04, 2009 | 7.256 | 8.182 | 7.256 | 8.182 | 14,051,710 | +1.07(+15.00%) |
May 01, 2009 | 7.474 | 7.610 | 6.961 | 7.115 | 9,019,462 | -0.37(-4.91%) |
Apr 30, 2009 | 7.465 | 7.759 | 7.166 | 7.482 | 7,794,878 | +0.36(+5.10%) |
Apr 29, 2009 | 6.731 | 7.213 | 6.492 | 7.119 | 8,042,245 | +0.64(+9.95%) |
Apr 28, 2009 | 6.197 | 6.803 | 6.125 | 6.475 | 8,300,095 | +0.20(+3.27%) |
Apr 27, 2009 | 6.906 | 6.906 | 6.108 | 6.270 | 8,028,745 | -0.68(-9.77%) |
Apr 24, 2009 | 6.774 | 7.072 | 6.479 | 6.949 | 11,089,444 | +0.29(+4.43%) |
Apr 23, 2009 | 6.479 | 6.731 | 6.163 | 6.654 | 9,308,981 | +0.22(+3.38%) |
Apr 22, 2009 | 6.155 | 7.038 | 5.907 | 6.436 | 11,460,451 | +0.23(+3.64%) |
Apr 21, 2009 | 5.066 | 6.236 | 4.913 | 6.210 | 14,006,995 | +0.93(+17.53%) |
Apr 20, 2009 | 6.377 | 6.377 | 5.096 | 5.284 | 13,939,396 | -1.27(-19.40%) |
Apr 17, 2009 | 5.843 | 7.175 | 5.630 | 6.556 | 15,561,802 | +0.71(+12.20%) |
Apr 16, 2009 | 5.591 | 6.360 | 5.071 | 5.843 | 16,128,444 | +0.25(+4.50%) |
Apr 15, 2009 | 5.075 | 5.591 | 4.729 | 5.591 | 11,915,410 | +0.51(+10.08%) |
Apr 14, 2009 | 5.549 | 6.056 | 4.934 | 5.079 | 16,416,031 | -0.55(-9.85%) |
Apr 13, 2009 | 4.921 | 5.762 | 4.780 | 5.634 | 9,961,003 | +0.48(+9.27%) |
Apr 09, 2009 | 4.366 | 5.284 | 4.336 | 5.156 | 14,081,343 | +0.99(+23.90%) |
Apr 08, 2009 | 3.893 | 4.298 | 3.833 | 4.161 | 9,457,287 | +0.34(+8.94%) |
Apr 07, 2009 | 4.068 | 4.174 | 3.820 | 3.820 | 7,783,240 | -0.36(-8.67%) |
Apr 06, 2009 | 4.225 | 4.396 | 3.790 | 4.183 | 10,239,796 | -0.02(-0.41%) |
Apr 03, 2009 | 3.461 | 4.701 | 3.436 | 4.200 | 25,219,968 | +0.77(+22.39%) |
Apr 02, 2009 | 3.316 | 3.735 | 3.261 | 3.432 | 16,439,577 | +0.31(+9.99%) |