Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.000 | 10.000 | 9.785 | 9.823 | 711,992 | -0.14(-1.44%) |
Jun 29, 2009 | 9.790 | 9.966 | 9.713 | 9.966 | 600,642 | +0.11(+1.12%) |
Jun 26, 2009 | 9.779 | 9.944 | 9.663 | 9.856 | 1,593,599 | +0.06(+0.56%) |
Jun 25, 2009 | 9.685 | 9.829 | 9.652 | 9.801 | 1,015,700 | +0.10(+1.02%) |
Jun 24, 2009 | 9.801 | 9.801 | 9.622 | 9.702 | 912,019 | -0.01(-0.11%) |
Jun 23, 2009 | 9.691 | 9.818 | 9.509 | 9.713 | 1,797,225 | +0.13(+1.32%) |
Jun 22, 2009 | 9.525 | 9.696 | 9.360 | 9.586 | 1,025,509 | +0.02(+0.23%) |
Jun 19, 2009 | 9.718 | 9.718 | 9.465 | 9.564 | 1,353,470 | +0.02(+0.17%) |
Jun 18, 2009 | 9.194 | 9.553 | 9.117 | 9.547 | 1,101,569 | +0.39(+4.21%) |
Jun 17, 2009 | 8.670 | 9.200 | 8.670 | 9.161 | 1,034,431 | +0.10(+1.10%) |
Jun 16, 2009 | 9.095 | 9.134 | 9.012 | 9.062 | 771,908 | +0.04(+0.43%) |
Jun 15, 2009 | 8.952 | 9.067 | 8.847 | 9.023 | 980,218 | -0.05(-0.55%) |
Jun 12, 2009 | 8.885 | 9.095 | 8.781 | 9.073 | 671,954 | +0.19(+2.17%) |
Jun 11, 2009 | 8.737 | 8.990 | 8.665 | 8.880 | 599,735 | +0.19(+2.22%) |
Jun 10, 2009 | 8.692 | 8.753 | 8.560 | 8.687 | 759,415 | +0.04(+0.45%) |
Jun 09, 2009 | 8.748 | 8.770 | 8.604 | 8.648 | 695,723 | -0.08(-0.88%) |
Jun 08, 2009 | 8.720 | 8.792 | 8.588 | 8.726 | 870,277 | -0.05(-0.57%) |
Jun 05, 2009 | 9.040 | 9.040 | 8.698 | 8.775 | 793,163 | -0.16(-1.79%) |
Jun 04, 2009 | 8.891 | 8.941 | 8.814 | 8.935 | 500,861 | +0.10(+1.12%) |
Jun 03, 2009 | 8.902 | 9.018 | 8.720 | 8.836 | 598,675 | -0.10(-1.17%) |
Jun 02, 2009 | 8.990 | 8.996 | 8.885 | 8.941 | 1,058,122 | -0.05(-0.55%) |
Jun 01, 2009 | 8.874 | 9.023 | 8.748 | 8.990 | 712,403 | +0.25(+2.90%) |
May 29, 2009 | 8.720 | 8.737 | 8.549 | 8.737 | 727,035 | +0.07(+0.76%) |
May 28, 2009 | 8.654 | 8.786 | 8.527 | 8.670 | 726,297 | +0.06(+0.70%) |
May 27, 2009 | 8.681 | 8.770 | 8.543 | 8.610 | 860,002 | -0.09(-1.08%) |
May 26, 2009 | 8.406 | 8.731 | 8.378 | 8.703 | 944,221 | +0.25(+2.94%) |
May 22, 2009 | 8.444 | 8.499 | 8.345 | 8.455 | 590,911 | +0.06(+0.72%) |
May 21, 2009 | 8.350 | 8.439 | 8.301 | 8.395 | 755,165 | -0.02(-0.20%) |
May 20, 2009 | 8.521 | 8.593 | 8.395 | 8.411 | 960,724 | -0.04(-0.46%) |
May 19, 2009 | 8.367 | 8.604 | 8.328 | 8.450 | 1,231,164 | -0.05(-0.58%) |
May 18, 2009 | 8.483 | 8.560 | 8.400 | 8.499 | 840,095 | +0.10(+1.18%) |
May 15, 2009 | 8.455 | 8.494 | 8.279 | 8.400 | 742,464 | -0.09(-1.10%) |
May 14, 2009 | 8.543 | 8.582 | 8.428 | 8.494 | 670,884 | +0.01(+0.06%) |
May 13, 2009 | 8.632 | 8.759 | 8.433 | 8.488 | 817,446 | -0.23(-2.66%) |
May 12, 2009 | 8.698 | 8.764 | 8.599 | 8.720 | 706,534 | +0.06(+0.64%) |
May 11, 2009 | 8.692 | 8.781 | 8.582 | 8.665 | 594,084 | -0.06(-0.70%) |
May 08, 2009 | 8.764 | 8.963 | 8.676 | 8.726 | 1,174,398 | +0.09(+1.09%) |
May 07, 2009 | 8.610 | 8.709 | 8.543 | 8.632 | 1,408,644 | +0.10(+1.16%) |
May 06, 2009 | 8.610 | 8.637 | 8.455 | 8.532 | 1,090,700 | +0.04(+0.45%) |
May 05, 2009 | 8.538 | 8.626 | 8.444 | 8.494 | 675,618 | -0.08(-0.90%) |
May 04, 2009 | 8.521 | 8.615 | 8.516 | 8.571 | 1,077,246 | -0.03(-0.38%) |
May 01, 2009 | 8.323 | 8.621 | 8.301 | 8.604 | 1,522,498 | +0.30(+3.65%) |
Apr 30, 2009 | 8.367 | 8.505 | 8.246 | 8.301 | 1,268,283 | -0.02(-0.27%) |
Apr 29, 2009 | 8.532 | 8.604 | 8.053 | 8.323 | 1,982,079 | +0.40(+5.01%) |
Apr 28, 2009 | 7.744 | 8.025 | 7.744 | 7.926 | 925,949 | +0.13(+1.63%) |
Apr 27, 2009 | 7.744 | 7.849 | 7.675 | 7.799 | 956,048 | +0.02(+0.21%) |
Apr 24, 2009 | 7.771 | 7.821 | 7.644 | 7.782 | 735,206 | +0.08(+1.07%) |
Apr 23, 2009 | 7.711 | 7.760 | 7.622 | 7.700 | 904,553 | +0.04(+0.50%) |
Apr 22, 2009 | 7.683 | 7.788 | 7.639 | 7.661 | 637,649 | -0.12(-1.56%) |
Apr 21, 2009 | 7.722 | 7.898 | 7.683 | 7.782 | 691,977 | +0.05(+0.64%) |
Apr 20, 2009 | 7.826 | 7.942 | 7.722 | 7.733 | 674,015 | -0.23(-2.91%) |
Apr 17, 2009 | 7.970 | 8.020 | 7.915 | 7.964 | 438,889 | -0.02(-0.28%) |
Apr 16, 2009 | 7.926 | 8.020 | 7.838 | 7.986 | 544,014 | +0.13(+1.69%) |
Apr 15, 2009 | 7.716 | 7.854 | 7.667 | 7.854 | 688,019 | +0.11(+1.42%) |
Apr 14, 2009 | 7.705 | 7.832 | 7.595 | 7.744 | 680,334 | -0.04(-0.57%) |
Apr 13, 2009 | 7.738 | 7.810 | 7.705 | 7.788 | 604,487 | -0.03(-0.35%) |
Apr 09, 2009 | 7.876 | 7.887 | 7.749 | 7.815 | 712,364 | +0.06(+0.71%) |
Apr 08, 2009 | 7.711 | 7.782 | 7.617 | 7.760 | 525,292 | +0.13(+1.74%) |
Apr 07, 2009 | 7.490 | 7.766 | 7.451 | 7.628 | 812,374 | +0.06(+0.73%) |
Apr 06, 2009 | 7.545 | 7.644 | 7.512 | 7.573 | 514,903 | -0.06(-0.72%) |
Apr 03, 2009 | 7.633 | 7.711 | 7.556 | 7.628 | 588,554 | -0.04(-0.50%) |
Apr 02, 2009 | 7.694 | 7.749 | 7.529 | 7.667 | 1,038,160 | +0.10(+1.39%) |