Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.330 | 9.516 | 9.100 | 9.247 | 134,308 | -0.09(-1.01%) |
Jun 29, 2009 | 9.386 | 9.478 | 9.116 | 9.342 | 162,660 | -0.03(-0.32%) |
Jun 26, 2009 | 9.295 | 9.374 | 8.937 | 9.371 | 580,526 | -0.02(-0.22%) |
Jun 25, 2009 | 9.234 | 9.457 | 8.905 | 9.392 | 129,672 | +0.47(+5.30%) |
Jun 24, 2009 | 8.967 | 9.265 | 8.902 | 8.920 | 92,185 | +0.06(+0.70%) |
Jun 23, 2009 | 8.545 | 8.985 | 8.545 | 8.858 | 180,208 | +0.30(+3.45%) |
Jun 22, 2009 | 9.360 | 9.362 | 8.521 | 8.562 | 312,271 | -0.84(-8.92%) |
Jun 19, 2009 | 9.616 | 9.616 | 9.212 | 9.401 | 275,394 | -0.06(-0.69%) |
Jun 18, 2009 | 9.548 | 9.548 | 9.105 | 9.466 | 128,442 | +0.08(+0.88%) |
Jun 17, 2009 | 9.156 | 9.486 | 9.009 | 9.383 | 181,055 | +0.25(+2.71%) |
Jun 16, 2009 | 9.478 | 9.737 | 8.937 | 9.135 | 350,015 | -0.35(-3.67%) |
Jun 15, 2009 | 9.811 | 9.965 | 9.392 | 9.484 | 222,853 | -0.56(-5.53%) |
Jun 12, 2009 | 9.903 | 10.06 | 9.729 | 10.04 | 163,067 | +0.12(+1.16%) |
Jun 11, 2009 | 9.885 | 10.32 | 9.711 | 9.923 | 332,061 | +0.15(+1.54%) |
Jun 10, 2009 | 9.743 | 9.794 | 9.596 | 9.773 | 219,845 | +0.12(+1.29%) |
Jun 09, 2009 | 9.835 | 9.835 | 9.457 | 9.649 | 292,949 | +0.07(+0.71%) |
Jun 08, 2009 | 9.709 | 9.743 | 9.481 | 9.581 | 470,163 | -0.18(-1.87%) |
Jun 05, 2009 | 9.965 | 9.965 | 9.664 | 9.764 | 173,647 | -0.05(-0.48%) |
Jun 04, 2009 | 9.705 | 9.891 | 9.664 | 9.811 | 258,328 | +0.06(+0.67%) |
Jun 03, 2009 | 9.838 | 9.847 | 9.525 | 9.746 | 418,733 | -0.27(-2.65%) |
Jun 02, 2009 | 9.873 | 10.23 | 9.575 | 10.01 | 410,238 | +0.17(+1.71%) |
Jun 01, 2009 | 9.610 | 9.968 | 9.537 | 9.844 | 383,038 | +0.49(+5.27%) |
May 29, 2009 | 8.858 | 9.365 | 8.828 | 9.351 | 879,670 | +0.55(+6.24%) |
May 28, 2009 | 8.911 | 8.911 | 8.593 | 8.801 | 180,279 | -0.00(-0.03%) |
May 27, 2009 | 8.914 | 8.967 | 8.784 | 8.804 | 493,553 | -0.09(-0.96%) |
May 26, 2009 | 8.533 | 9.002 | 8.533 | 8.890 | 501,492 | +0.33(+3.83%) |
May 22, 2009 | 8.624 | 8.663 | 8.480 | 8.562 | 318,811 | -0.01(-0.17%) |
May 21, 2009 | 8.385 | 8.598 | 8.208 | 8.577 | 621,942 | +0.19(+2.29%) |
May 20, 2009 | 7.750 | 8.394 | 7.750 | 8.385 | 654,338 | +0.66(+8.48%) |
May 19, 2009 | 7.677 | 7.780 | 7.609 | 7.730 | 383,200 | +0.03(+0.34%) |
May 18, 2009 | 7.429 | 7.715 | 7.429 | 7.703 | 367,709 | +0.29(+3.94%) |
May 15, 2009 | 7.429 | 7.440 | 7.287 | 7.411 | 491,823 | -0.09(-1.26%) |
May 14, 2009 | 7.305 | 7.529 | 7.160 | 7.505 | 277,013 | +0.15(+2.05%) |
May 13, 2009 | 7.494 | 7.618 | 7.281 | 7.355 | 252,790 | -0.24(-3.15%) |
May 12, 2009 | 7.547 | 7.632 | 7.275 | 7.594 | 321,142 | +0.14(+1.86%) |
May 11, 2009 | 7.798 | 7.945 | 7.384 | 7.455 | 665,511 | -0.51(-6.38%) |
May 08, 2009 | 7.558 | 7.969 | 7.558 | 7.963 | 478,878 | +0.45(+5.93%) |
May 07, 2009 | 8.701 | 8.701 | 7.334 | 7.517 | 1,129,690 | -1.18(-13.58%) |
May 06, 2009 | 9.156 | 9.377 | 8.341 | 8.698 | 1,103,973 | -0.15(-1.73%) |
May 05, 2009 | 8.987 | 8.987 | 8.737 | 8.852 | 540,713 | -0.07(-0.83%) |
May 04, 2009 | 8.866 | 8.982 | 8.359 | 8.925 | 1,244,900 | +0.74(+9.02%) |
May 01, 2009 | 8.235 | 8.255 | 8.001 | 8.187 | 616,977 | -0.02(-0.25%) |
Apr 30, 2009 | 8.421 | 8.471 | 8.108 | 8.208 | 984,066 | +0.03(+0.32%) |
Apr 29, 2009 | 7.677 | 8.515 | 7.612 | 8.181 | 1,560,870 | +0.54(+7.03%) |
Apr 28, 2009 | 7.603 | 7.706 | 7.511 | 7.644 | 280,712 | +0.02(+0.23%) |
Apr 27, 2009 | 7.399 | 7.677 | 7.308 | 7.626 | 274,141 | +0.08(+1.10%) |
Apr 24, 2009 | 7.331 | 7.563 | 7.234 | 7.544 | 174,548 | +0.30(+4.16%) |
Apr 23, 2009 | 7.305 | 7.322 | 7.195 | 7.243 | 249,505 | +0.02(+0.33%) |
Apr 22, 2009 | 7.148 | 7.426 | 7.148 | 7.219 | 230,832 | +0.06(+0.78%) |
Apr 21, 2009 | 6.856 | 7.210 | 6.856 | 7.163 | 215,192 | +0.34(+4.93%) |
Apr 20, 2009 | 7.511 | 7.529 | 6.575 | 6.826 | 405,588 | -0.81(-10.60%) |
Apr 17, 2009 | 7.677 | 7.677 | 7.511 | 7.635 | 173,336 | -0.01(-0.19%) |
Apr 16, 2009 | 7.662 | 7.688 | 7.499 | 7.650 | 170,650 | -0.01(-0.12%) |
Apr 15, 2009 | 7.553 | 7.677 | 7.439 | 7.659 | 105,563 | +0.08(+1.05%) |
Apr 14, 2009 | 7.615 | 7.768 | 7.553 | 7.579 | 261,030 | -0.12(-1.61%) |
Apr 13, 2009 | 7.662 | 7.815 | 7.535 | 7.703 | 308,759 | +0.09(+1.12%) |
Apr 09, 2009 | 7.393 | 7.632 | 7.316 | 7.618 | 156,442 | +0.29(+3.99%) |
Apr 08, 2009 | 7.186 | 7.355 | 7.015 | 7.325 | 125,756 | +0.15(+2.14%) |
Apr 07, 2009 | 7.514 | 7.514 | 7.121 | 7.172 | 250,937 | -0.38(-5.04%) |
Apr 06, 2009 | 7.579 | 7.579 | 7.402 | 7.553 | 112,019 | -0.04(-0.51%) |
Apr 03, 2009 | 7.529 | 7.650 | 7.399 | 7.591 | 242,704 | +0.00(+0.04%) |
Apr 02, 2009 | 7.381 | 7.656 | 7.313 | 7.588 | 384,277 | +0.36(+4.98%) |