Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.241 | 9.287 | 8.956 | 9.068 | 252,364 | -0.19(-2.01%) |
Jun 29, 2009 | 9.128 | 9.327 | 9.048 | 9.254 | 290,898 | +0.38(+4.33%) |
Jun 26, 2009 | 8.743 | 8.883 | 8.670 | 8.869 | 295,559 | -0.07(-0.74%) |
Jun 25, 2009 | 8.836 | 8.989 | 8.750 | 8.936 | 303,986 | -0.09(-1.03%) |
Jun 24, 2009 | 9.075 | 9.234 | 8.916 | 9.028 | 316,005 | +0.23(+2.64%) |
Jun 23, 2009 | 8.750 | 8.909 | 8.690 | 8.796 | 183,619 | +0.03(+0.38%) |
Jun 22, 2009 | 9.028 | 9.035 | 8.757 | 8.763 | 241,435 | -0.46(-5.03%) |
Jun 19, 2009 | 9.274 | 9.373 | 9.161 | 9.227 | 282,003 | +0.42(+4.74%) |
Jun 18, 2009 | 8.810 | 8.969 | 8.690 | 8.810 | 190,575 | +0.05(+0.53%) |
Jun 17, 2009 | 8.803 | 8.909 | 8.657 | 8.763 | 133,989 | -0.09(-0.97%) |
Jun 16, 2009 | 9.081 | 9.121 | 8.849 | 8.849 | 127,947 | -0.32(-3.47%) |
Jun 15, 2009 | 9.406 | 9.439 | 9.081 | 9.168 | 127,876 | -0.46(-4.82%) |
Jun 12, 2009 | 9.545 | 9.711 | 9.526 | 9.632 | 122,406 | -0.17(-1.69%) |
Jun 11, 2009 | 9.645 | 9.956 | 9.645 | 9.797 | 148,310 | +0.24(+2.50%) |
Jun 10, 2009 | 9.718 | 9.718 | 9.373 | 9.559 | 254,606 | -0.08(-0.83%) |
Jun 09, 2009 | 9.565 | 9.665 | 9.466 | 9.638 | 437,643 | -0.01(-0.07%) |
Jun 08, 2009 | 9.545 | 9.724 | 9.473 | 9.645 | 265,045 | +0.05(+0.55%) |
Jun 05, 2009 | 9.844 | 9.897 | 9.532 | 9.592 | 186,475 | -0.07(-0.69%) |
Jun 04, 2009 | 9.585 | 9.671 | 9.492 | 9.658 | 261,841 | -0.03(-0.34%) |
Jun 03, 2009 | 9.864 | 9.884 | 9.592 | 9.691 | 414,989 | -0.45(-4.44%) |
Jun 02, 2009 | 10.08 | 10.24 | 10.01 | 10.14 | 359,285 | +0.43(+4.44%) |
Jun 01, 2009 | 9.685 | 9.903 | 9.658 | 9.711 | 220,964 | +0.38(+4.12%) |
May 29, 2009 | 9.254 | 9.327 | 9.078 | 9.327 | 283,655 | +0.24(+2.63%) |
May 28, 2009 | 9.095 | 9.148 | 8.830 | 9.088 | 166,477 | -0.01(-0.15%) |
May 27, 2009 | 9.287 | 9.433 | 9.055 | 9.101 | 219,010 | -0.23(-2.42%) |
May 26, 2009 | 8.889 | 9.420 | 8.889 | 9.327 | 245,745 | +0.01(+0.14%) |
May 22, 2009 | 9.386 | 9.453 | 9.234 | 9.313 | 242,687 | +0.19(+2.03%) |
May 21, 2009 | 9.154 | 9.300 | 9.022 | 9.128 | 1,361,300 | -0.18(-1.92%) |
May 20, 2009 | 9.526 | 9.671 | 9.307 | 9.307 | 280,197 | -0.34(-3.51%) |
May 19, 2009 | 9.625 | 9.877 | 9.572 | 9.645 | 430,537 | +0.30(+3.19%) |
May 18, 2009 | 9.028 | 9.413 | 8.975 | 9.347 | 268,197 | +0.61(+6.98%) |
May 15, 2009 | 8.969 | 9.088 | 8.617 | 8.737 | 465,894 | -0.09(-0.98%) |
May 14, 2009 | 8.319 | 8.989 | 8.306 | 8.823 | 636,492 | +0.71(+8.74%) |
May 13, 2009 | 8.458 | 8.551 | 8.008 | 8.114 | 529,627 | -0.99(-10.85%) |
May 12, 2009 | 9.234 | 9.247 | 8.942 | 9.101 | 352,788 | +0.15(+1.70%) |
May 11, 2009 | 9.075 | 9.201 | 8.949 | 8.949 | 234,130 | -0.69(-7.15%) |
May 08, 2009 | 9.028 | 9.671 | 9.028 | 9.638 | 328,330 | +0.88(+9.98%) |
May 07, 2009 | 8.975 | 9.100 | 8.657 | 8.763 | 589,340 | +0.03(+0.38%) |
May 06, 2009 | 8.737 | 8.863 | 8.452 | 8.730 | 221,912 | +0.03(+0.30%) |
May 05, 2009 | 8.816 | 8.916 | 8.651 | 8.704 | 507,229 | +0.46(+5.55%) |
May 04, 2009 | 7.835 | 8.279 | 7.809 | 8.246 | 454,069 | +0.46(+5.87%) |
May 01, 2009 | 7.729 | 7.888 | 7.676 | 7.789 | 314,894 | +0.21(+2.71%) |
Apr 30, 2009 | 7.776 | 7.855 | 7.550 | 7.583 | 446,032 | +0.23(+3.06%) |
Apr 29, 2009 | 7.225 | 7.464 | 7.219 | 7.358 | 205,198 | +0.29(+4.03%) |
Apr 28, 2009 | 7.013 | 7.186 | 6.967 | 7.073 | 286,965 | -0.09(-1.30%) |
Apr 27, 2009 | 7.152 | 7.312 | 7.099 | 7.166 | 306,852 | -0.13(-1.82%) |
Apr 24, 2009 | 7.325 | 7.365 | 7.166 | 7.298 | 619,204 | +0.33(+4.76%) |
Apr 23, 2009 | 6.848 | 6.967 | 6.715 | 6.967 | 522,834 | +0.16(+2.34%) |
Apr 22, 2009 | 6.755 | 7.060 | 6.708 | 6.808 | 543,056 | -0.50(-6.89%) |
Apr 21, 2009 | 6.808 | 7.358 | 6.728 | 7.312 | 816,959 | +0.21(+2.99%) |
Apr 20, 2009 | 7.378 | 7.391 | 7.099 | 7.099 | 818,553 | -0.84(-10.53%) |
Apr 17, 2009 | 8.021 | 8.100 | 7.888 | 7.935 | 434,003 | -0.02(-0.25%) |
Apr 16, 2009 | 7.670 | 8.005 | 7.570 | 7.955 | 393,207 | +0.49(+6.57%) |
Apr 15, 2009 | 7.046 | 7.471 | 7.013 | 7.464 | 313,243 | +0.58(+8.37%) |
Apr 14, 2009 | 7.073 | 7.232 | 6.874 | 6.887 | 381,452 | -0.17(-2.35%) |
Apr 13, 2009 | 7.080 | 7.166 | 6.749 | 7.053 | 198,847 | +0.13(+1.92%) |
Apr 09, 2009 | 6.867 | 6.934 | 6.642 | 6.920 | 344,723 | +0.00(+0.00%) |
Apr 08, 2009 | 6.940 | 7.015 | 6.775 | 6.920 | 307,815 | +0.25(+3.78%) |
Apr 07, 2009 | 6.894 | 6.940 | 6.669 | 6.669 | 776,202 | -0.48(-6.68%) |
Apr 06, 2009 | 7.033 | 7.192 | 6.967 | 7.146 | 384,587 | -0.45(-5.93%) |
Apr 03, 2009 | 7.365 | 7.597 | 7.159 | 7.597 | 304,677 | +0.44(+6.11%) |
Apr 02, 2009 | 7.106 | 7.398 | 7.060 | 7.159 | 463,470 | +0.45(+6.72%) |