Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.35 | 10.57 | 10.08 | 10.14 | 23,778,612 | -0.28(-2.69%) |
Jun 29, 2009 | 10.46 | 10.50 | 10.21 | 10.42 | 19,496,228 | +0.07(+0.68%) |
Jun 26, 2009 | 10.19 | 10.53 | 10.03 | 10.35 | 38,792,088 | +0.35(+3.50%) |
Jun 25, 2009 | 10.30 | 10.42 | 9.990 | 10.00 | 48,249,184 | +0.49(+5.15%) |
Jun 24, 2009 | 9.570 | 9.730 | 9.450 | 9.510 | 13,945,070 | +0.00(+0.00%) |
Jun 23, 2009 | 9.890 | 9.910 | 9.430 | 9.510 | 41,990,200 | +0.27(+2.92%) |
Jun 22, 2009 | 9.340 | 9.400 | 9.220 | 9.240 | 11,166,903 | -0.18(-1.91%) |
Jun 19, 2009 | 9.500 | 9.690 | 9.400 | 9.420 | 11,953,905 | +0.03(+0.32%) |
Jun 18, 2009 | 9.220 | 9.570 | 9.150 | 9.390 | 13,930,133 | +0.17(+1.84%) |
Jun 17, 2009 | 8.990 | 9.310 | 8.960 | 9.220 | 12,692,796 | +0.21(+2.33%) |
Jun 16, 2009 | 9.020 | 9.230 | 8.920 | 9.010 | 11,531,219 | -0.04(-0.50%) |
Jun 15, 2009 | 9.240 | 9.400 | 8.940 | 9.055 | 8,489,570 | -0.31(-3.36%) |
Jun 12, 2009 | 9.450 | 9.500 | 9.170 | 9.370 | 7,202,153 | +0.02(+0.21%) |
Jun 11, 2009 | 9.440 | 9.600 | 9.330 | 9.350 | 9,940,056 | -0.06(-0.64%) |
Jun 10, 2009 | 9.490 | 9.650 | 9.270 | 9.410 | 6,154,628 | +0.01(+0.11%) |
Jun 09, 2009 | 9.500 | 9.610 | 9.310 | 9.400 | 8,604,436 | -0.01(-0.11%) |
Jun 08, 2009 | 9.390 | 9.510 | 9.252 | 9.410 | 10,816,998 | -0.13(-1.36%) |
Jun 05, 2009 | 9.500 | 9.590 | 9.300 | 9.540 | 9,490,241 | +0.14(+1.49%) |
Jun 04, 2009 | 9.760 | 9.800 | 9.320 | 9.400 | 15,023,274 | -0.31(-3.19%) |
Jun 03, 2009 | 10.07 | 10.08 | 9.590 | 9.710 | 15,901,396 | -0.32(-3.19%) |
Jun 02, 2009 | 9.550 | 10.08 | 9.550 | 10.03 | 18,363,252 | +0.48(+5.03%) |
Jun 01, 2009 | 9.500 | 9.730 | 9.460 | 9.550 | 9,785,037 | +0.15(+1.60%) |
May 29, 2009 | 9.090 | 9.430 | 9.000 | 9.400 | 15,030,855 | +0.30(+3.30%) |
May 28, 2009 | 9.090 | 9.150 | 8.910 | 9.100 | 11,958,072 | +0.12(+1.34%) |
May 27, 2009 | 9.070 | 9.210 | 8.930 | 8.980 | 17,649,780 | -0.03(-0.33%) |
May 26, 2009 | 8.790 | 9.160 | 8.740 | 9.010 | 17,505,380 | +0.21(+2.39%) |
May 22, 2009 | 8.810 | 9.002 | 8.750 | 8.800 | 6,172,531 | +0.00(+0.00%) |
May 21, 2009 | 8.800 | 9.070 | 8.700 | 8.800 | 8,031,280 | -0.07(-0.79%) |
May 20, 2009 | 8.990 | 9.120 | 8.850 | 8.870 | 7,407,057 | -0.06(-0.67%) |
May 19, 2009 | 8.790 | 9.100 | 8.660 | 8.930 | 12,935,335 | +0.10(+1.13%) |
May 18, 2009 | 8.840 | 8.860 | 8.540 | 8.830 | 14,494,066 | +0.07(+0.80%) |
May 15, 2009 | 8.800 | 8.940 | 8.680 | 8.760 | 8,229,947 | -0.06(-0.68%) |
May 14, 2009 | 9.290 | 9.430 | 8.720 | 8.820 | 20,732,436 | +0.15(+1.73%) |
May 13, 2009 | 8.840 | 9.000 | 8.630 | 8.670 | 10,921,913 | -0.34(-3.77%) |
May 12, 2009 | 9.280 | 9.360 | 8.860 | 9.010 | 17,994,432 | -0.06(-0.66%) |
May 11, 2009 | 9.160 | 9.300 | 9.050 | 9.070 | 7,642,747 | -0.24(-2.58%) |
May 08, 2009 | 8.880 | 9.400 | 8.800 | 9.310 | 14,549,290 | +0.54(+6.16%) |
May 07, 2009 | 8.450 | 8.960 | 8.440 | 8.770 | 12,567,680 | +0.27(+3.18%) |
May 06, 2009 | 8.720 | 8.750 | 8.370 | 8.500 | 11,926,218 | -0.12(-1.39%) |
May 05, 2009 | 8.650 | 8.850 | 8.440 | 8.620 | 11,398,666 | -0.05(-0.58%) |
May 04, 2009 | 8.570 | 8.700 | 8.550 | 8.670 | 9,315,022 | +0.35(+4.21%) |
May 01, 2009 | 8.370 | 8.430 | 8.160 | 8.320 | 6,205,304 | -0.09(-1.07%) |
Apr 30, 2009 | 8.450 | 8.640 | 8.330 | 8.410 | 10,570,941 | +0.09(+1.08%) |
Apr 29, 2009 | 8.110 | 8.410 | 8.110 | 8.320 | 9,165,507 | +0.27(+3.35%) |
Apr 28, 2009 | 8.210 | 8.210 | 7.970 | 8.050 | 10,568,218 | -0.18(-2.19%) |
Apr 27, 2009 | 8.340 | 8.500 | 8.160 | 8.230 | 11,951,284 | -0.16(-1.91%) |
Apr 24, 2009 | 8.360 | 8.615 | 8.280 | 8.390 | 13,954,939 | +0.09(+1.08%) |
Apr 23, 2009 | 8.630 | 8.630 | 8.140 | 8.300 | 12,955,650 | -0.36(-4.16%) |
Apr 22, 2009 | 8.350 | 8.815 | 8.310 | 8.660 | 17,059,824 | +0.23(+2.73%) |
Apr 21, 2009 | 8.900 | 8.970 | 8.220 | 8.430 | 23,896,938 | -0.26(-2.99%) |
Apr 20, 2009 | 8.850 | 8.960 | 8.600 | 8.690 | 11,925,803 | -0.33(-3.66%) |
Apr 17, 2009 | 9.060 | 9.170 | 8.820 | 9.020 | 16,756,204 | -0.03(-0.33%) |
Apr 16, 2009 | 9.010 | 9.200 | 8.860 | 9.050 | 11,266,903 | -0.03(-0.33%) |
Apr 15, 2009 | 8.860 | 9.090 | 8.780 | 9.080 | 9,866,855 | +0.16(+1.79%) |
Apr 14, 2009 | 9.080 | 9.080 | 8.800 | 8.920 | 8,366,009 | -0.06(-0.67%) |
Apr 13, 2009 | 8.870 | 9.040 | 8.670 | 8.980 | 8,908,111 | -0.02(-0.22%) |
Apr 09, 2009 | 8.860 | 9.000 | 8.710 | 9.000 | 10,315,717 | +0.34(+3.93%) |
Apr 08, 2009 | 8.370 | 8.680 | 8.310 | 8.660 | 13,138,153 | +0.31(+3.71%) |
Apr 07, 2009 | 8.320 | 8.540 | 8.250 | 8.350 | 8,506,408 | -0.11(-1.30%) |
Apr 06, 2009 | 8.310 | 8.510 | 8.310 | 8.460 | 12,199,539 | +0.07(+0.83%) |
Apr 03, 2009 | 8.600 | 8.690 | 8.240 | 8.390 | 15,511,802 | -0.11(-1.29%) |
Apr 02, 2009 | 8.440 | 8.600 | 8.270 | 8.500 | 17,711,712 | +0.27(+3.28%) |