Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.881 | 8.372 | 7.875 | 8.173 | 21,278,882 | +0.38(+4.92%) |
Jun 29, 2009 | 7.557 | 7.892 | 7.492 | 7.789 | 15,722,305 | +0.25(+3.30%) |
Jun 26, 2009 | 7.676 | 7.767 | 7.433 | 7.541 | 12,311,847 | -0.25(-3.26%) |
Jun 25, 2009 | 7.730 | 7.816 | 7.665 | 7.794 | 12,622,737 | +0.25(+3.37%) |
Jun 24, 2009 | 7.141 | 7.757 | 7.125 | 7.541 | 21,822,456 | +0.48(+6.73%) |
Jun 23, 2009 | 6.671 | 7.211 | 6.622 | 7.065 | 30,427,666 | +0.30(+4.39%) |
Jun 22, 2009 | 7.265 | 7.265 | 6.752 | 6.768 | 17,186,500 | -0.66(-8.87%) |
Jun 19, 2009 | 7.821 | 7.884 | 7.384 | 7.427 | 19,626,028 | -0.22(-2.83%) |
Jun 18, 2009 | 7.481 | 7.767 | 7.427 | 7.643 | 12,886,884 | +0.17(+2.24%) |
Jun 17, 2009 | 7.578 | 7.654 | 7.214 | 7.476 | 21,634,030 | -0.49(-6.17%) |
Jun 16, 2009 | 8.194 | 8.329 | 7.730 | 7.967 | 16,695,429 | -0.23(-2.77%) |
Jun 15, 2009 | 8.372 | 8.416 | 8.146 | 8.194 | 12,370,626 | -0.35(-4.05%) |
Jun 12, 2009 | 8.324 | 8.561 | 8.105 | 8.540 | 10,552,497 | +0.15(+1.74%) |
Jun 11, 2009 | 8.529 | 8.621 | 8.335 | 8.394 | 14,377,973 | -0.11(-1.27%) |
Jun 10, 2009 | 7.994 | 8.561 | 7.994 | 8.502 | 20,059,252 | +0.61(+7.73%) |
Jun 09, 2009 | 8.011 | 8.119 | 7.595 | 7.892 | 17,500,178 | -0.06(-0.75%) |
Jun 08, 2009 | 7.751 | 8.065 | 7.724 | 7.951 | 13,416,308 | +0.13(+1.66%) |
Jun 05, 2009 | 8.021 | 8.075 | 7.562 | 7.821 | 11,744,267 | -0.08(-1.03%) |
Jun 04, 2009 | 7.616 | 7.940 | 7.443 | 7.902 | 9,966,570 | +0.32(+4.28%) |
Jun 03, 2009 | 7.697 | 7.811 | 7.438 | 7.578 | 11,570,485 | -0.23(-2.97%) |
Jun 02, 2009 | 7.908 | 7.984 | 7.778 | 7.811 | 13,150,880 | -0.08(-1.03%) |
Jun 01, 2009 | 7.892 | 8.081 | 7.838 | 7.892 | 14,320,699 | +0.13(+1.67%) |
May 29, 2009 | 7.800 | 7.827 | 7.551 | 7.762 | 10,518,784 | +0.05(+0.70%) |
May 28, 2009 | 7.616 | 7.778 | 7.368 | 7.708 | 11,689,363 | +0.26(+3.56%) |
May 27, 2009 | 8.178 | 8.210 | 7.400 | 7.443 | 16,810,424 | -0.64(-7.89%) |
May 26, 2009 | 7.573 | 8.140 | 7.568 | 8.081 | 14,459,802 | +0.35(+4.54%) |
May 22, 2009 | 7.578 | 7.919 | 7.535 | 7.730 | 8,672,052 | +0.19(+2.58%) |
May 21, 2009 | 7.443 | 7.659 | 7.276 | 7.535 | 13,501,080 | -0.06(-0.85%) |
May 20, 2009 | 7.805 | 8.318 | 7.551 | 7.600 | 18,535,266 | -0.13(-1.68%) |
May 19, 2009 | 7.400 | 7.854 | 7.222 | 7.730 | 17,449,376 | +0.38(+5.14%) |
May 18, 2009 | 6.865 | 7.373 | 6.833 | 7.352 | 12,074,159 | +0.60(+8.97%) |
May 15, 2009 | 6.801 | 7.076 | 6.590 | 6.747 | 13,693,681 | -0.01(-0.08%) |
May 14, 2009 | 6.455 | 6.876 | 6.287 | 6.752 | 14,222,939 | +0.24(+3.65%) |
May 13, 2009 | 6.957 | 6.984 | 6.154 | 6.514 | 18,255,040 | -0.79(-10.80%) |
May 12, 2009 | 7.400 | 7.422 | 6.892 | 7.303 | 21,321,470 | -0.26(-3.43%) |
May 11, 2009 | 7.940 | 7.940 | 7.362 | 7.562 | 14,821,517 | -0.19(-2.51%) |
May 08, 2009 | 7.189 | 7.757 | 7.189 | 7.757 | 13,467,177 | +0.63(+8.87%) |
May 07, 2009 | 7.676 | 7.794 | 6.995 | 7.125 | 17,438,478 | -0.43(-5.72%) |
May 06, 2009 | 7.508 | 7.703 | 7.346 | 7.557 | 16,069,329 | +0.23(+3.09%) |
May 05, 2009 | 7.627 | 7.638 | 7.173 | 7.330 | 24,064,626 | -0.31(-4.10%) |
May 04, 2009 | 7.179 | 7.821 | 7.130 | 7.643 | 33,464,918 | +0.60(+8.51%) |
May 01, 2009 | 6.936 | 7.146 | 6.871 | 7.044 | 21,119,550 | +0.21(+3.00%) |
Apr 30, 2009 | 6.547 | 7.017 | 6.368 | 6.838 | 29,680,626 | +0.95(+16.15%) |
Apr 29, 2009 | 5.753 | 6.077 | 5.736 | 5.888 | 18,125,148 | +0.26(+4.71%) |
Apr 28, 2009 | 5.499 | 5.769 | 5.499 | 5.623 | 13,235,331 | -0.04(-0.76%) |
Apr 27, 2009 | 5.704 | 5.790 | 5.412 | 5.666 | 23,129,490 | -0.20(-3.41%) |
Apr 24, 2009 | 5.207 | 5.969 | 5.207 | 5.866 | 24,397,668 | +0.67(+12.89%) |
Apr 23, 2009 | 5.321 | 5.321 | 4.996 | 5.196 | 15,222,165 | +0.10(+1.91%) |
Apr 22, 2009 | 4.807 | 5.456 | 4.743 | 5.099 | 24,704,666 | +0.35(+7.39%) |
Apr 21, 2009 | 4.354 | 4.802 | 4.305 | 4.748 | 17,586,650 | +0.56(+13.27%) |
Apr 20, 2009 | 4.591 | 4.591 | 4.170 | 4.192 | 15,327,744 | -0.57(-12.02%) |
Apr 17, 2009 | 4.753 | 4.861 | 4.537 | 4.764 | 19,844,540 | +0.04(+0.80%) |
Apr 16, 2009 | 4.910 | 4.932 | 4.537 | 4.726 | 24,225,320 | -0.03(-0.57%) |
Apr 15, 2009 | 4.186 | 4.932 | 4.105 | 4.753 | 44,798,104 | +0.85(+21.88%) |
Apr 14, 2009 | 4.229 | 4.229 | 3.873 | 3.900 | 13,409,690 | -0.36(-8.38%) |
Apr 13, 2009 | 4.181 | 4.310 | 4.051 | 4.256 | 8,964,298 | +0.03(+0.77%) |
Apr 09, 2009 | 4.078 | 4.235 | 3.986 | 4.224 | 11,749,599 | +0.35(+9.07%) |
Apr 08, 2009 | 3.819 | 3.943 | 3.770 | 3.873 | 13,124,782 | +0.17(+4.52%) |
Apr 07, 2009 | 3.900 | 3.900 | 3.689 | 3.705 | 12,598,886 | -0.31(-7.67%) |
Apr 06, 2009 | 4.084 | 4.186 | 3.797 | 4.013 | 17,228,360 | -0.29(-6.66%) |
Apr 03, 2009 | 4.402 | 4.402 | 4.105 | 4.300 | 12,775,626 | -0.04(-0.87%) |
Apr 02, 2009 | 4.278 | 4.402 | 4.213 | 4.337 | 19,200,778 | +0.29(+7.21%) |