Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.275 | 9.431 | 9.068 | 9.260 | 898,298 | -0.08(-0.84%) |
Jun 29, 2009 | 9.353 | 9.353 | 9.104 | 9.339 | 913,507 | -0.01(-0.08%) |
Jun 26, 2009 | 9.182 | 9.453 | 9.082 | 9.346 | 1,129,202 | +0.12(+1.31%) |
Jun 25, 2009 | 8.933 | 9.225 | 8.854 | 9.225 | 940,496 | +0.14(+1.57%) |
Jun 24, 2009 | 9.146 | 9.182 | 9.029 | 9.082 | 758,353 | -0.01(-0.08%) |
Jun 23, 2009 | 9.104 | 9.267 | 8.997 | 9.089 | 878,706 | +0.06(+0.63%) |
Jun 22, 2009 | 9.253 | 9.282 | 9.025 | 9.032 | 1,227,890 | -0.30(-3.21%) |
Jun 19, 2009 | 9.253 | 9.360 | 9.196 | 9.332 | 1,042,567 | +0.01(+0.08%) |
Jun 18, 2009 | 9.346 | 9.374 | 9.210 | 9.324 | 800,087 | +0.02(+0.23%) |
Jun 17, 2009 | 9.332 | 9.609 | 9.175 | 9.303 | 1,408,802 | -0.22(-2.32%) |
Jun 16, 2009 | 9.652 | 9.780 | 9.481 | 9.524 | 724,057 | -0.09(-0.96%) |
Jun 15, 2009 | 9.617 | 9.766 | 9.495 | 9.617 | 1,013,178 | -0.08(-0.81%) |
Jun 12, 2009 | 9.723 | 9.830 | 9.574 | 9.695 | 448,483 | -0.07(-0.73%) |
Jun 11, 2009 | 9.617 | 9.901 | 9.581 | 9.766 | 817,241 | +0.16(+1.63%) |
Jun 10, 2009 | 9.745 | 9.766 | 9.552 | 9.609 | 1,118,554 | -0.04(-0.37%) |
Jun 09, 2009 | 9.531 | 9.695 | 9.453 | 9.645 | 851,584 | +0.16(+1.73%) |
Jun 08, 2009 | 9.424 | 9.524 | 9.317 | 9.481 | 729,369 | +0.09(+0.99%) |
Jun 05, 2009 | 9.574 | 9.659 | 9.267 | 9.389 | 1,144,112 | -0.15(-1.57%) |
Jun 04, 2009 | 9.353 | 9.552 | 9.218 | 9.538 | 760,240 | +0.23(+2.45%) |
Jun 03, 2009 | 9.282 | 9.438 | 9.225 | 9.310 | 762,494 | -0.03(-0.31%) |
Jun 02, 2009 | 9.260 | 9.503 | 9.168 | 9.339 | 1,061,423 | +0.08(+0.85%) |
Jun 01, 2009 | 9.538 | 9.538 | 9.132 | 9.260 | 2,325,175 | -0.06(-0.61%) |
May 29, 2009 | 9.161 | 9.346 | 9.004 | 9.317 | 1,038,850 | +0.20(+2.19%) |
May 28, 2009 | 8.854 | 9.139 | 8.762 | 9.118 | 1,730,048 | +0.49(+5.70%) |
May 27, 2009 | 8.669 | 9.097 | 8.534 | 8.626 | 2,945,419 | -0.05(-0.57%) |
May 26, 2009 | 8.014 | 8.676 | 8.014 | 8.676 | 1,505,722 | +0.61(+7.50%) |
May 22, 2009 | 8.092 | 8.192 | 7.985 | 8.071 | 1,006,188 | -0.01(-0.18%) |
May 21, 2009 | 8.349 | 8.413 | 8.071 | 8.085 | 1,595,528 | -0.34(-4.06%) |
May 20, 2009 | 8.569 | 8.790 | 8.306 | 8.427 | 1,445,292 | -0.11(-1.25%) |
May 19, 2009 | 8.826 | 8.876 | 8.527 | 8.534 | 1,249,908 | -0.42(-4.69%) |
May 18, 2009 | 8.733 | 8.954 | 8.690 | 8.954 | 1,376,612 | +0.38(+4.40%) |
May 15, 2009 | 8.861 | 8.890 | 8.562 | 8.577 | 970,754 | -0.31(-3.53%) |
May 14, 2009 | 8.947 | 9.075 | 8.712 | 8.890 | 1,918,521 | +0.04(+0.48%) |
May 13, 2009 | 9.132 | 9.132 | 8.847 | 8.847 | 2,250,329 | -0.41(-4.46%) |
May 12, 2009 | 9.560 | 9.795 | 9.161 | 9.260 | 1,316,001 | -0.22(-2.33%) |
May 11, 2009 | 9.446 | 9.709 | 9.346 | 9.481 | 2,772,161 | -0.10(-1.04%) |
May 08, 2009 | 9.104 | 9.631 | 9.032 | 9.581 | 2,835,799 | +0.68(+7.60%) |
May 07, 2009 | 9.260 | 9.467 | 8.783 | 8.904 | 2,160,491 | -0.32(-3.47%) |
May 06, 2009 | 9.389 | 9.438 | 9.018 | 9.225 | 3,330,104 | -0.05(-0.54%) |
May 05, 2009 | 9.780 | 9.816 | 9.168 | 9.275 | 2,128,400 | -0.49(-5.03%) |
May 04, 2009 | 9.424 | 9.852 | 9.303 | 9.766 | 3,485,465 | +0.48(+5.14%) |
May 01, 2009 | 9.203 | 9.339 | 9.068 | 9.289 | 1,466,315 | +0.04(+0.46%) |
Apr 30, 2009 | 9.560 | 9.584 | 9.175 | 9.246 | 1,255,631 | -0.26(-2.70%) |
Apr 29, 2009 | 9.196 | 9.524 | 9.111 | 9.503 | 1,318,823 | +0.33(+3.65%) |
Apr 28, 2009 | 8.926 | 9.360 | 8.926 | 9.168 | 1,054,731 | +0.13(+1.42%) |
Apr 27, 2009 | 8.719 | 9.225 | 8.676 | 9.040 | 2,163,706 | +0.16(+1.85%) |
Apr 24, 2009 | 8.719 | 9.032 | 8.185 | 8.876 | 2,694,422 | +0.16(+1.88%) |
Apr 23, 2009 | 8.740 | 8.762 | 8.413 | 8.712 | 1,891,594 | -0.01(-0.08%) |
Apr 22, 2009 | 8.776 | 9.025 | 8.534 | 8.719 | 2,370,627 | -0.24(-2.63%) |
Apr 21, 2009 | 8.128 | 8.961 | 7.957 | 8.954 | 3,044,958 | +0.78(+9.49%) |
Apr 20, 2009 | 8.804 | 9.339 | 8.135 | 8.178 | 4,027,846 | -1.47(-15.28%) |
Apr 17, 2009 | 9.210 | 9.773 | 9.210 | 9.652 | 1,715,923 | +0.01(+0.07%) |
Apr 16, 2009 | 9.624 | 9.745 | 9.396 | 9.645 | 1,304,149 | +0.18(+1.88%) |
Apr 15, 2009 | 9.609 | 9.609 | 8.990 | 9.467 | 1,953,427 | -0.21(-2.21%) |
Apr 14, 2009 | 10.43 | 10.49 | 9.681 | 9.681 | 1,581,900 | -0.85(-8.05%) |
Apr 13, 2009 | 9.937 | 10.56 | 9.617 | 10.53 | 2,313,390 | +0.47(+4.67%) |
Apr 09, 2009 | 9.759 | 10.06 | 9.624 | 10.06 | 2,708,816 | +0.52(+5.45%) |
Apr 08, 2009 | 9.488 | 9.609 | 9.310 | 9.538 | 1,070,780 | +0.15(+1.59%) |
Apr 07, 2009 | 9.381 | 9.666 | 9.353 | 9.389 | 1,502,105 | -0.19(-1.93%) |
Apr 06, 2009 | 9.453 | 9.638 | 9.353 | 9.574 | 1,117,080 | -0.14(-1.47%) |
Apr 03, 2009 | 9.716 | 9.723 | 9.453 | 9.716 | 1,044,292 | +0.01(+0.15%) |
Apr 02, 2009 | 9.787 | 9.973 | 9.574 | 9.702 | 2,207,681 | +0.14(+1.41%) |