Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.974 | 10.04 | 9.820 | 9.893 | 444,676 | -0.04(-0.44%) |
Jun 29, 2009 | 9.995 | 10.08 | 9.776 | 9.937 | 352,937 | -0.09(-0.87%) |
Jun 26, 2009 | 10.04 | 10.15 | 9.784 | 10.02 | 1,095,748 | -0.04(-0.44%) |
Jun 25, 2009 | 10.00 | 10.08 | 9.930 | 10.07 | 360,634 | +0.06(+0.58%) |
Jun 24, 2009 | 9.842 | 10.03 | 9.594 | 10.01 | 1,241,156 | +0.16(+1.63%) |
Jun 23, 2009 | 9.988 | 10.10 | 9.689 | 9.849 | 6,268,276 | +0.03(+0.30%) |
Jun 22, 2009 | 9.674 | 9.944 | 9.550 | 9.820 | 529,980 | -0.01(-0.15%) |
Jun 19, 2009 | 9.908 | 9.959 | 9.747 | 9.835 | 611,628 | +0.04(+0.37%) |
Jun 18, 2009 | 9.689 | 9.879 | 9.572 | 9.798 | 403,337 | +0.07(+0.75%) |
Jun 17, 2009 | 9.565 | 9.999 | 9.565 | 9.725 | 1,355,336 | +0.71(+7.85%) |
Jun 16, 2009 | 9.054 | 9.192 | 8.798 | 9.017 | 431,402 | +0.07(+0.73%) |
Jun 15, 2009 | 9.477 | 9.477 | 8.813 | 8.951 | 346,144 | -0.64(-6.70%) |
Jun 12, 2009 | 9.448 | 9.623 | 9.419 | 9.594 | 275,509 | +0.04(+0.38%) |
Jun 11, 2009 | 9.419 | 9.623 | 9.324 | 9.557 | 399,556 | +0.15(+1.55%) |
Jun 10, 2009 | 9.535 | 9.543 | 9.222 | 9.411 | 385,882 | -0.07(-0.77%) |
Jun 09, 2009 | 9.484 | 9.557 | 9.273 | 9.484 | 420,916 | +0.07(+0.78%) |
Jun 08, 2009 | 9.287 | 9.484 | 9.280 | 9.411 | 425,203 | +0.00(+0.00%) |
Jun 05, 2009 | 9.404 | 9.492 | 9.242 | 9.411 | 408,286 | +0.07(+0.70%) |
Jun 04, 2009 | 9.397 | 9.404 | 9.207 | 9.346 | 451,998 | +0.02(+0.23%) |
Jun 03, 2009 | 9.105 | 9.324 | 9.105 | 9.324 | 732,933 | +0.12(+1.35%) |
Jun 02, 2009 | 9.046 | 9.411 | 8.900 | 9.200 | 647,035 | +0.08(+0.88%) |
Jun 01, 2009 | 8.929 | 9.214 | 8.783 | 9.119 | 666,770 | +0.20(+2.29%) |
May 29, 2009 | 8.667 | 8.937 | 8.177 | 8.915 | 1,174,362 | +0.27(+3.12%) |
May 28, 2009 | 9.032 | 9.052 | 8.557 | 8.645 | 648,997 | -0.34(-3.82%) |
May 27, 2009 | 9.010 | 9.251 | 8.893 | 8.988 | 605,126 | -0.06(-0.65%) |
May 26, 2009 | 8.623 | 9.046 | 8.623 | 9.046 | 395,531 | +0.31(+3.60%) |
May 22, 2009 | 8.762 | 8.871 | 8.696 | 8.732 | 365,346 | +0.00(+0.00%) |
May 21, 2009 | 8.579 | 8.762 | 8.389 | 8.732 | 569,261 | +0.02(+0.25%) |
May 20, 2009 | 8.703 | 9.178 | 8.696 | 8.710 | 2,327,499 | +0.05(+0.59%) |
May 19, 2009 | 8.455 | 8.922 | 8.404 | 8.659 | 948,198 | +0.27(+3.22%) |
May 18, 2009 | 7.579 | 8.550 | 7.579 | 8.389 | 799,371 | +0.88(+11.66%) |
May 15, 2009 | 7.491 | 7.666 | 7.323 | 7.513 | 565,150 | -0.03(-0.39%) |
May 14, 2009 | 7.279 | 7.717 | 7.214 | 7.542 | 662,144 | +0.31(+4.34%) |
May 13, 2009 | 7.236 | 7.418 | 7.177 | 7.228 | 461,641 | -0.14(-1.88%) |
May 12, 2009 | 7.374 | 7.476 | 7.141 | 7.367 | 325,846 | -0.05(-0.69%) |
May 11, 2009 | 7.403 | 7.601 | 7.024 | 7.418 | 333,876 | -0.11(-1.45%) |
May 08, 2009 | 7.309 | 7.666 | 7.294 | 7.528 | 494,034 | +0.36(+4.99%) |
May 07, 2009 | 6.754 | 7.287 | 6.754 | 7.170 | 773,930 | +0.77(+11.97%) |
May 06, 2009 | 6.184 | 6.425 | 6.060 | 6.403 | 577,061 | +0.27(+4.40%) |
May 05, 2009 | 6.323 | 6.381 | 6.133 | 6.133 | 699,848 | -0.21(-3.34%) |
May 04, 2009 | 6.199 | 6.381 | 6.191 | 6.345 | 440,896 | +0.23(+3.70%) |
May 01, 2009 | 6.060 | 6.254 | 5.943 | 6.118 | 510,918 | +0.03(+0.48%) |
Apr 30, 2009 | 6.264 | 6.286 | 6.089 | 6.089 | 215,147 | -0.15(-2.34%) |
Apr 29, 2009 | 6.191 | 6.352 | 6.170 | 6.235 | 582,925 | +0.11(+1.79%) |
Apr 28, 2009 | 5.943 | 6.250 | 5.841 | 6.126 | 682,770 | +0.17(+2.82%) |
Apr 27, 2009 | 6.162 | 6.162 | 5.921 | 5.958 | 572,811 | -0.31(-4.90%) |
Apr 24, 2009 | 6.418 | 6.440 | 6.177 | 6.264 | 677,747 | -0.09(-1.38%) |
Apr 23, 2009 | 6.761 | 6.761 | 6.264 | 6.352 | 686,794 | -0.42(-6.25%) |
Apr 22, 2009 | 6.673 | 6.914 | 6.513 | 6.776 | 1,137,900 | +0.02(+0.32%) |
Apr 21, 2009 | 6.951 | 7.371 | 6.717 | 6.754 | 1,000,622 | -0.26(-3.65%) |
Apr 20, 2009 | 7.411 | 7.608 | 6.995 | 7.009 | 357,409 | -0.55(-7.34%) |
Apr 17, 2009 | 7.630 | 7.666 | 7.491 | 7.564 | 306,492 | -0.04(-0.58%) |
Apr 16, 2009 | 7.484 | 7.717 | 7.301 | 7.608 | 580,595 | +0.18(+2.36%) |
Apr 15, 2009 | 7.309 | 7.469 | 7.126 | 7.433 | 533,274 | +0.10(+1.39%) |
Apr 14, 2009 | 7.506 | 7.593 | 7.279 | 7.330 | 501,026 | -0.33(-4.29%) |
Apr 13, 2009 | 7.601 | 7.697 | 7.484 | 7.659 | 296,707 | -0.01(-0.10%) |
Apr 09, 2009 | 7.338 | 7.754 | 7.338 | 7.666 | 653,879 | +0.34(+4.58%) |
Apr 08, 2009 | 7.236 | 7.396 | 7.097 | 7.330 | 449,605 | +0.17(+2.34%) |
Apr 07, 2009 | 7.163 | 7.345 | 7.104 | 7.163 | 1,072,440 | -0.14(-1.90%) |
Apr 06, 2009 | 7.257 | 7.374 | 7.228 | 7.301 | 778,358 | -0.07(-0.99%) |
Apr 03, 2009 | 7.389 | 7.411 | 7.221 | 7.374 | 369,055 | -0.06(-0.79%) |
Apr 02, 2009 | 7.484 | 7.564 | 7.323 | 7.433 | 771,974 | +0.09(+1.29%) |