Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.454 | 8.717 | 8.349 | 8.472 | 9,907,807 | -0.02(-0.21%) |
Jun 29, 2009 | 8.140 | 8.516 | 8.008 | 8.489 | 12,756,032 | +0.46(+5.77%) |
Jun 26, 2009 | 7.965 | 8.253 | 7.781 | 8.026 | 9,091,975 | -0.01(-0.11%) |
Jun 25, 2009 | 7.816 | 8.070 | 7.711 | 8.035 | 26,083,334 | +1.20(+17.52%) |
Jun 24, 2009 | 6.645 | 7.099 | 6.627 | 6.837 | 9,629,363 | +0.30(+4.55%) |
Jun 23, 2009 | 6.548 | 6.767 | 6.365 | 6.540 | 5,808,823 | +0.04(+0.67%) |
Jun 22, 2009 | 6.732 | 6.793 | 6.478 | 6.496 | 6,291,137 | -0.31(-4.62%) |
Jun 19, 2009 | 6.715 | 6.907 | 6.610 | 6.811 | 6,254,141 | +0.24(+3.59%) |
Jun 18, 2009 | 6.784 | 6.819 | 6.478 | 6.575 | 5,081,043 | -0.22(-3.22%) |
Jun 17, 2009 | 6.776 | 6.942 | 6.452 | 6.793 | 6,512,832 | +0.04(+0.65%) |
Jun 16, 2009 | 6.994 | 7.160 | 6.631 | 6.750 | 8,644,043 | +0.09(+1.31%) |
Jun 15, 2009 | 6.854 | 6.898 | 6.592 | 6.662 | 5,860,157 | -0.31(-4.51%) |
Jun 12, 2009 | 7.178 | 7.195 | 6.907 | 6.977 | 7,622,630 | -0.19(-2.68%) |
Jun 11, 2009 | 7.641 | 7.641 | 7.134 | 7.169 | 8,045,389 | -0.40(-5.31%) |
Jun 10, 2009 | 7.965 | 7.991 | 7.388 | 7.571 | 7,433,323 | -0.24(-3.02%) |
Jun 09, 2009 | 7.790 | 7.974 | 7.650 | 7.807 | 4,737,482 | +0.05(+0.68%) |
Jun 08, 2009 | 7.702 | 7.834 | 7.571 | 7.755 | 7,116,082 | +0.37(+4.97%) |
Jun 05, 2009 | 8.043 | 8.140 | 7.292 | 7.388 | 12,320,763 | -0.47(-6.01%) |
Jun 04, 2009 | 8.096 | 8.122 | 7.711 | 7.860 | 6,630,078 | -0.20(-2.49%) |
Jun 03, 2009 | 8.393 | 8.402 | 7.930 | 8.061 | 4,403,560 | -0.44(-5.14%) |
Jun 02, 2009 | 8.323 | 8.743 | 8.175 | 8.498 | 5,263,407 | +0.11(+1.36%) |
Jun 01, 2009 | 8.454 | 8.594 | 8.175 | 8.384 | 8,188,337 | +0.07(+0.84%) |
May 29, 2009 | 7.816 | 8.349 | 7.807 | 8.315 | 9,554,571 | +0.53(+6.85%) |
May 28, 2009 | 8.306 | 8.393 | 7.484 | 7.781 | 11,829,996 | -0.41(-5.02%) |
May 27, 2009 | 8.524 | 8.988 | 8.157 | 8.192 | 7,422,238 | -0.34(-4.00%) |
May 26, 2009 | 8.148 | 8.655 | 8.087 | 8.533 | 5,406,765 | +0.29(+3.50%) |
May 22, 2009 | 8.271 | 8.402 | 7.974 | 8.245 | 5,072,596 | -0.02(-0.21%) |
May 21, 2009 | 8.498 | 8.760 | 8.087 | 8.262 | 8,391,817 | -0.39(-4.55%) |
May 20, 2009 | 8.918 | 9.259 | 8.603 | 8.655 | 7,452,834 | -0.06(-0.70%) |
May 19, 2009 | 8.647 | 9.040 | 8.551 | 8.717 | 9,688,678 | -0.04(-0.50%) |
May 18, 2009 | 8.288 | 9.110 | 8.113 | 8.760 | 14,500,400 | +1.06(+13.73%) |
May 15, 2009 | 7.939 | 8.271 | 7.606 | 7.702 | 4,262,864 | -0.19(-2.44%) |
May 14, 2009 | 7.510 | 8.236 | 7.318 | 7.895 | 6,285,451 | +0.39(+5.24%) |
May 13, 2009 | 7.799 | 8.008 | 7.449 | 7.501 | 7,238,149 | -0.71(-8.63%) |
May 12, 2009 | 8.655 | 8.812 | 7.991 | 8.210 | 6,045,827 | -0.38(-4.38%) |
May 11, 2009 | 8.813 | 8.979 | 8.463 | 8.586 | 5,442,723 | -0.44(-4.85%) |
May 08, 2009 | 8.778 | 9.040 | 8.262 | 9.023 | 6,318,344 | +0.45(+5.20%) |
May 07, 2009 | 9.346 | 9.346 | 8.376 | 8.577 | 8,971,286 | -0.59(-6.48%) |
May 06, 2009 | 9.381 | 9.565 | 8.516 | 9.171 | 8,685,199 | -0.03(-0.29%) |
May 05, 2009 | 9.014 | 9.504 | 8.848 | 9.198 | 8,097,135 | +0.16(+1.74%) |
May 04, 2009 | 8.507 | 9.119 | 8.472 | 9.040 | 7,134,182 | +0.77(+9.30%) |
May 01, 2009 | 8.533 | 8.743 | 8.140 | 8.271 | 4,685,059 | -0.21(-2.48%) |
Apr 30, 2009 | 8.882 | 8.925 | 8.439 | 8.481 | 7,837,295 | -0.29(-3.28%) |
Apr 29, 2009 | 8.890 | 9.038 | 8.621 | 8.769 | 7,054,773 | +0.18(+2.13%) |
Apr 28, 2009 | 8.577 | 9.004 | 8.333 | 8.586 | 7,844,536 | -0.15(-1.69%) |
Apr 27, 2009 | 8.568 | 9.500 | 8.490 | 8.734 | 15,124,173 | +0.05(+0.60%) |
Apr 24, 2009 | 7.750 | 8.960 | 7.645 | 8.681 | 26,393,822 | +1.13(+14.99%) |
Apr 23, 2009 | 7.184 | 7.610 | 6.740 | 7.549 | 12,768,545 | +0.61(+8.78%) |
Apr 22, 2009 | 6.888 | 7.358 | 6.618 | 6.940 | 8,535,686 | -0.03(-0.50%) |
Apr 21, 2009 | 6.418 | 7.097 | 6.400 | 6.975 | 7,451,685 | +0.36(+5.39%) |
Apr 20, 2009 | 7.828 | 7.872 | 6.557 | 6.618 | 10,979,340 | -1.52(-18.63%) |
Apr 17, 2009 | 7.654 | 8.316 | 7.654 | 8.133 | 6,188,350 | +0.47(+6.14%) |
Apr 16, 2009 | 7.698 | 7.854 | 7.192 | 7.663 | 8,070,889 | +0.10(+1.27%) |
Apr 15, 2009 | 6.748 | 7.872 | 6.679 | 7.567 | 13,035,490 | +0.79(+11.70%) |
Apr 14, 2009 | 7.018 | 7.166 | 6.714 | 6.775 | 7,177,709 | -0.38(-5.35%) |
Apr 13, 2009 | 6.966 | 7.238 | 6.753 | 7.158 | 7,264,961 | +0.03(+0.49%) |
Apr 09, 2009 | 6.714 | 7.123 | 6.583 | 7.123 | 8,398,385 | +0.60(+9.21%) |
Apr 08, 2009 | 6.792 | 7.088 | 6.339 | 6.522 | 10,433,754 | +0.31(+5.05%) |
Apr 07, 2009 | 6.339 | 6.418 | 6.113 | 6.209 | 5,653,032 | -0.37(-5.56%) |
Apr 06, 2009 | 6.626 | 6.626 | 6.322 | 6.574 | 7,029,373 | -0.11(-1.69%) |
Apr 03, 2009 | 6.391 | 6.766 | 6.165 | 6.687 | 7,915,570 | +0.30(+4.77%) |
Apr 02, 2009 | 6.496 | 6.557 | 6.217 | 6.383 | 11,498,605 | +0.19(+3.09%) |