Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.372 | 7.464 | 7.157 | 7.173 | 6,649,925 | -0.20(-2.71%) |
Jun 29, 2009 | 7.088 | 7.511 | 7.088 | 7.372 | 3,891,069 | +0.07(+0.95%) |
Jun 26, 2009 | 7.134 | 7.365 | 7.134 | 7.303 | 4,278,976 | +0.09(+1.28%) |
Jun 25, 2009 | 6.888 | 7.211 | 6.881 | 7.211 | 9,761,771 | +0.19(+2.74%) |
Jun 24, 2009 | 6.958 | 7.349 | 6.958 | 7.019 | 9,872,840 | +0.16(+2.35%) |
Jun 23, 2009 | 6.950 | 7.027 | 6.643 | 6.858 | 9,711,256 | -0.02(-0.22%) |
Jun 22, 2009 | 6.996 | 7.088 | 6.835 | 6.873 | 9,763,822 | -0.28(-3.97%) |
Jun 19, 2009 | 7.342 | 7.518 | 7.080 | 7.157 | 11,698,434 | -0.14(-1.89%) |
Jun 18, 2009 | 7.065 | 7.380 | 7.034 | 7.295 | 8,937,723 | +0.27(+3.83%) |
Jun 17, 2009 | 7.434 | 7.434 | 6.965 | 7.027 | 13,393,157 | -0.34(-4.59%) |
Jun 16, 2009 | 7.841 | 7.987 | 7.234 | 7.365 | 26,918,800 | -0.55(-6.89%) |
Jun 15, 2009 | 8.632 | 8.716 | 7.772 | 7.910 | 22,034,006 | -0.80(-9.17%) |
Jun 12, 2009 | 8.386 | 8.747 | 8.236 | 8.708 | 10,302,612 | +0.31(+3.66%) |
Jun 11, 2009 | 8.255 | 8.486 | 8.063 | 8.401 | 13,668,306 | +0.13(+1.58%) |
Jun 10, 2009 | 8.117 | 8.271 | 7.848 | 8.271 | 13,852,252 | +0.33(+4.16%) |
Jun 09, 2009 | 7.841 | 8.010 | 7.787 | 7.941 | 5,805,171 | +0.15(+1.87%) |
Jun 08, 2009 | 7.672 | 7.864 | 7.649 | 7.795 | 7,502,372 | -0.19(-2.40%) |
Jun 05, 2009 | 8.117 | 8.248 | 7.871 | 7.987 | 7,496,358 | -0.01(-0.10%) |
Jun 04, 2009 | 8.079 | 8.079 | 7.806 | 7.994 | 8,718,566 | +0.06(+0.77%) |
Jun 03, 2009 | 8.225 | 8.317 | 7.756 | 7.933 | 12,215,405 | -0.47(-5.58%) |
Jun 02, 2009 | 8.286 | 8.455 | 8.102 | 8.401 | 14,637,246 | +0.08(+1.02%) |
Jun 01, 2009 | 7.587 | 8.332 | 7.587 | 8.317 | 17,869,556 | +0.82(+10.96%) |
May 29, 2009 | 7.726 | 7.733 | 7.388 | 7.495 | 8,991,853 | +0.07(+1.00%) |
May 28, 2009 | 7.236 | 7.451 | 7.111 | 7.421 | 11,807,442 | +0.19(+2.66%) |
May 27, 2009 | 7.399 | 7.502 | 7.199 | 7.229 | 12,273,951 | -0.13(-1.81%) |
May 26, 2009 | 7.000 | 7.391 | 6.985 | 7.362 | 9,527,462 | +0.35(+5.06%) |
May 22, 2009 | 7.229 | 7.229 | 7.000 | 7.007 | 4,307,826 | -0.07(-1.04%) |
May 21, 2009 | 7.236 | 7.281 | 6.978 | 7.081 | 8,737,472 | -0.39(-5.24%) |
May 20, 2009 | 7.332 | 7.753 | 7.332 | 7.473 | 23,164,216 | +0.29(+4.01%) |
May 19, 2009 | 7.140 | 7.377 | 6.993 | 7.185 | 8,994,136 | +0.17(+2.42%) |
May 18, 2009 | 6.638 | 7.052 | 6.601 | 7.015 | 9,790,659 | +0.50(+7.71%) |
May 15, 2009 | 6.468 | 6.705 | 6.417 | 6.513 | 8,698,018 | -0.05(-0.79%) |
May 14, 2009 | 6.136 | 6.601 | 6.129 | 6.564 | 8,669,893 | +0.25(+3.98%) |
May 13, 2009 | 6.646 | 6.720 | 6.291 | 6.313 | 11,409,220 | -0.41(-6.15%) |
May 12, 2009 | 7.199 | 7.266 | 6.616 | 6.727 | 13,387,003 | -0.40(-5.60%) |
May 11, 2009 | 7.015 | 7.281 | 6.971 | 7.126 | 8,217,575 | -0.32(-4.27%) |
May 08, 2009 | 7.465 | 7.620 | 7.030 | 7.443 | 12,026,718 | +0.07(+1.00%) |
May 07, 2009 | 7.820 | 7.967 | 7.218 | 7.369 | 18,245,496 | -0.29(-3.76%) |
May 06, 2009 | 7.236 | 7.835 | 7.229 | 7.657 | 26,294,906 | +0.50(+7.02%) |
May 05, 2009 | 6.948 | 7.384 | 6.823 | 7.155 | 25,513,166 | +0.36(+5.33%) |
May 04, 2009 | 5.774 | 6.808 | 5.774 | 6.793 | 23,845,798 | +1.09(+19.17%) |
May 01, 2009 | 5.531 | 5.760 | 5.457 | 5.701 | 7,624,142 | +0.18(+3.21%) |
Apr 30, 2009 | 5.449 | 5.575 | 5.449 | 5.523 | 16,954,102 | +0.10(+1.77%) |
Apr 29, 2009 | 5.390 | 5.686 | 5.317 | 5.427 | 19,674,222 | +0.04(+0.68%) |
Apr 28, 2009 | 5.435 | 5.590 | 5.331 | 5.390 | 14,746,970 | -0.18(-3.18%) |
Apr 27, 2009 | 5.715 | 5.723 | 5.398 | 5.568 | 18,921,398 | -0.44(-7.26%) |
Apr 24, 2009 | 5.804 | 6.107 | 5.760 | 6.003 | 16,632,407 | +0.27(+4.77%) |
Apr 23, 2009 | 5.811 | 5.907 | 5.590 | 5.730 | 14,162,851 | -0.01(-0.13%) |
Apr 22, 2009 | 5.656 | 5.952 | 5.649 | 5.737 | 14,736,973 | -0.01(-0.13%) |
Apr 21, 2009 | 5.545 | 5.870 | 5.383 | 5.745 | 12,437,708 | +0.16(+2.91%) |
Apr 20, 2009 | 6.136 | 6.158 | 5.545 | 5.582 | 15,337,053 | -0.69(-10.95%) |
Apr 17, 2009 | 6.040 | 6.372 | 5.929 | 6.269 | 13,660,958 | +0.20(+3.28%) |
Apr 16, 2009 | 5.907 | 6.173 | 5.760 | 6.070 | 14,942,235 | +0.24(+4.05%) |
Apr 15, 2009 | 5.708 | 5.907 | 5.619 | 5.833 | 10,070,622 | +0.10(+1.67%) |
Apr 14, 2009 | 5.915 | 6.262 | 5.723 | 5.737 | 11,631,679 | -0.27(-4.43%) |
Apr 13, 2009 | 5.619 | 6.070 | 5.619 | 6.003 | 8,917,814 | -0.01(-0.12%) |
Apr 09, 2009 | 5.649 | 6.121 | 5.575 | 6.011 | 12,517,238 | +0.52(+9.41%) |
Apr 08, 2009 | 5.472 | 5.553 | 5.353 | 5.494 | 9,248,334 | +0.06(+1.09%) |
Apr 07, 2009 | 5.398 | 5.509 | 5.221 | 5.435 | 9,516,116 | -0.04(-0.67%) |
Apr 06, 2009 | 5.501 | 5.501 | 5.206 | 5.472 | 9,523,724 | -0.04(-0.80%) |
Apr 03, 2009 | 5.464 | 5.575 | 5.339 | 5.516 | 12,042,895 | +0.01(+0.13%) |
Apr 02, 2009 | 5.154 | 5.870 | 5.154 | 5.509 | 29,794,306 | +0.61(+12.35%) |