Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.45 | 11.97 | 11.36 | 11.83 | 98,376 | +0.39(+3.41%) |
Jun 29, 2009 | 11.54 | 11.95 | 11.32 | 11.44 | 170,728 | -0.10(-0.87%) |
Jun 26, 2009 | 10.35 | 12.20 | 10.35 | 11.54 | 575,804 | +1.19(+11.50%) |
Jun 25, 2009 | 9.160 | 10.39 | 8.735 | 10.35 | 157,396 | +1.55(+17.61%) |
Jun 24, 2009 | 8.690 | 8.800 | 8.180 | 8.800 | 66,244 | +0.01(+0.11%) |
Jun 23, 2009 | 8.700 | 8.920 | 8.700 | 8.790 | 22,547 | +0.02(+0.23%) |
Jun 22, 2009 | 9.110 | 9.110 | 8.700 | 8.770 | 25,209 | -0.07(-0.79%) |
Jun 19, 2009 | 8.910 | 9.380 | 8.700 | 8.840 | 78,868 | +0.61(+7.41%) |
Jun 18, 2009 | 8.300 | 8.310 | 8.160 | 8.230 | 15,025 | -0.16(-1.91%) |
Jun 17, 2009 | 8.511 | 8.650 | 8.360 | 8.390 | 9,512 | -0.14(-1.64%) |
Jun 16, 2009 | 8.510 | 8.808 | 8.300 | 8.530 | 13,127 | -0.24(-2.74%) |
Jun 15, 2009 | 9.260 | 9.290 | 8.770 | 8.770 | 21,159 | -0.49(-5.29%) |
Jun 12, 2009 | 9.000 | 9.510 | 8.910 | 9.260 | 46,953 | +0.26(+2.89%) |
Jun 11, 2009 | 9.800 | 9.966 | 8.820 | 9.000 | 45,408 | -0.87(-8.81%) |
Jun 10, 2009 | 9.520 | 10.07 | 9.500 | 9.870 | 25,319 | +0.62(+6.70%) |
Jun 09, 2009 | 9.180 | 9.470 | 8.900 | 9.250 | 14,200 | +0.07(+0.76%) |
Jun 08, 2009 | 9.000 | 9.590 | 8.990 | 9.180 | 24,851 | +0.41(+4.68%) |
Jun 05, 2009 | 8.920 | 8.960 | 8.640 | 8.770 | 4,701 | -0.08(-0.90%) |
Jun 04, 2009 | 8.890 | 8.990 | 8.850 | 8.850 | 12,059 | +0.00(+0.00%) |
Jun 03, 2009 | 8.970 | 9.132 | 8.470 | 8.850 | 33,076 | -0.08(-0.90%) |
Jun 02, 2009 | 8.900 | 9.000 | 8.780 | 8.930 | 8,204 | +0.23(+2.64%) |
Jun 01, 2009 | 8.800 | 8.850 | 8.690 | 8.700 | 11,529 | +0.03(+0.35%) |
May 29, 2009 | 8.534 | 8.670 | 8.450 | 8.670 | 5,349 | +0.25(+2.97%) |
May 28, 2009 | 8.650 | 8.730 | 8.300 | 8.420 | 10,610 | -0.28(-3.22%) |
May 27, 2009 | 8.590 | 8.700 | 8.570 | 8.700 | 4,210 | +0.05(+0.58%) |
May 26, 2009 | 8.610 | 8.730 | 8.430 | 8.650 | 13,376 | -0.04(-0.46%) |
May 22, 2009 | 8.700 | 8.710 | 8.670 | 8.690 | 4,300 | -0.12(-1.36%) |
May 21, 2009 | 8.720 | 8.820 | 8.710 | 8.810 | 6,667 | +0.05(+0.57%) |
May 20, 2009 | 8.730 | 8.900 | 8.680 | 8.760 | 7,633 | +0.06(+0.69%) |
May 19, 2009 | 8.150 | 8.900 | 8.150 | 8.700 | 12,167 | -0.06(-0.68%) |
May 18, 2009 | 8.170 | 8.850 | 8.170 | 8.760 | 10,443 | +0.08(+0.92%) |
May 15, 2009 | 8.192 | 8.960 | 8.192 | 8.680 | 9,736 | -0.01(-0.12%) |
May 14, 2009 | 8.450 | 8.750 | 8.450 | 8.690 | 7,150 | +0.05(+0.58%) |
May 13, 2009 | 8.955 | 8.980 | 8.640 | 8.640 | 7,292 | -0.31(-3.46%) |
May 12, 2009 | 9.450 | 9.450 | 8.560 | 8.950 | 31,835 | -0.19(-2.08%) |
May 11, 2009 | 8.900 | 9.190 | 8.650 | 9.140 | 19,860 | +0.16(+1.78%) |
May 08, 2009 | 8.090 | 8.980 | 8.090 | 8.980 | 7,336 | +0.19(+2.16%) |
May 07, 2009 | 9.400 | 9.400 | 8.780 | 8.790 | 8,054 | -0.44(-4.77%) |
May 06, 2009 | 9.070 | 9.310 | 8.810 | 9.230 | 10,805 | +0.43(+4.89%) |
May 05, 2009 | 8.900 | 9.070 | 8.800 | 8.800 | 9,594 | +0.04(+0.46%) |
May 04, 2009 | 8.930 | 9.520 | 8.360 | 8.760 | 34,081 | +0.71(+8.82%) |
May 01, 2009 | 8.240 | 8.240 | 7.812 | 8.050 | 1,413 | +0.05(+0.63%) |
Apr 30, 2009 | 8.050 | 8.050 | 8.000 | 8.000 | 4,314 | +0.09(+1.14%) |
Apr 29, 2009 | 7.950 | 7.950 | 7.790 | 7.910 | 700 | +0.19(+2.46%) |
Apr 28, 2009 | 7.530 | 7.750 | 7.450 | 7.720 | 2,860 | -0.36(-4.46%) |
Apr 27, 2009 | 8.200 | 8.200 | 8.080 | 8.080 | 10,671 | -0.14(-1.70%) |
Apr 24, 2009 | 8.060 | 8.220 | 8.060 | 8.220 | 1,484 | +0.51(+6.61%) |
Apr 23, 2009 | 7.740 | 7.830 | 7.280 | 7.710 | 5,101 | -0.03(-0.39%) |
Apr 22, 2009 | 7.700 | 7.740 | 7.570 | 7.740 | 11,554 | +0.66(+9.32%) |
Apr 21, 2009 | 7.090 | 7.090 | 7.070 | 7.080 | 1,300 | -0.07(-0.98%) |
Apr 20, 2009 | 7.490 | 7.490 | 7.100 | 7.150 | 2,105 | -0.37(-4.92%) |
Apr 17, 2009 | 7.450 | 7.550 | 7.420 | 7.520 | 12,169 | +0.05(+0.67%) |
Apr 16, 2009 | 7.140 | 7.470 | 7.140 | 7.470 | 23,474 | +0.28(+3.89%) |
Apr 15, 2009 | 7.193 | 7.200 | 7.080 | 7.190 | 1,941 | +0.00(+0.00%) |
Apr 14, 2009 | 7.200 | 7.220 | 7.170 | 7.190 | 6,800 | +0.00(+0.00%) |
Apr 13, 2009 | 6.800 | 7.220 | 6.800 | 7.190 | 3,494 | -0.01(-0.14%) |
Apr 09, 2009 | 7.000 | 7.250 | 6.508 | 7.200 | 9,376 | +0.35(+5.11%) |
Apr 08, 2009 | 6.910 | 6.910 | 6.650 | 6.850 | 500 | -0.18(-2.56%) |
Apr 07, 2009 | 6.790 | 7.030 | 6.790 | 7.030 | 23,229 | +0.03(+0.43%) |
Apr 06, 2009 | 6.850 | 7.000 | 6.850 | 7.000 | 80,464 | +0.15(+2.19%) |
Apr 03, 2009 | 6.900 | 6.980 | 6.850 | 6.850 | 4,740 | -0.05(-0.72%) |
Apr 02, 2009 | 6.980 | 6.980 | 6.870 | 6.900 | 6,790 | +0.03(+0.44%) |