Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.434 | 9.518 | 9.221 | 9.314 | 667,818 | -0.11(-1.18%) |
Jun 29, 2009 | 9.406 | 9.629 | 9.100 | 9.425 | 763,644 | +0.01(+0.10%) |
Jun 26, 2009 | 9.035 | 9.509 | 9.035 | 9.416 | 1,612,361 | +0.35(+3.89%) |
Jun 25, 2009 | 9.017 | 9.249 | 8.859 | 9.063 | 1,386,617 | -0.05(-0.51%) |
Jun 24, 2009 | 8.645 | 9.472 | 8.543 | 9.109 | 4,509,229 | +0.94(+11.48%) |
Jun 23, 2009 | 8.376 | 8.626 | 8.125 | 8.171 | 2,499,127 | +0.28(+3.53%) |
Jun 22, 2009 | 8.227 | 8.292 | 7.744 | 7.893 | 1,589,666 | -0.37(-4.49%) |
Jun 19, 2009 | 8.255 | 8.385 | 8.181 | 8.264 | 663,655 | +0.16(+1.95%) |
Jun 18, 2009 | 8.116 | 8.301 | 8.069 | 8.106 | 382,785 | -0.03(-0.34%) |
Jun 17, 2009 | 7.976 | 8.283 | 7.884 | 8.134 | 776,134 | +0.19(+2.34%) |
Jun 16, 2009 | 8.320 | 8.348 | 7.893 | 7.949 | 581,613 | -0.27(-3.28%) |
Jun 15, 2009 | 8.134 | 8.255 | 8.014 | 8.218 | 757,166 | +0.01(+0.11%) |
Jun 12, 2009 | 8.153 | 8.301 | 8.032 | 8.209 | 611,010 | +0.01(+0.11%) |
Jun 11, 2009 | 8.552 | 8.580 | 8.181 | 8.199 | 1,168,880 | -0.37(-4.33%) |
Jun 10, 2009 | 8.794 | 8.803 | 8.357 | 8.571 | 951,970 | -0.20(-2.22%) |
Jun 09, 2009 | 8.812 | 8.933 | 8.616 | 8.766 | 590,589 | +0.00(+0.00%) |
Jun 08, 2009 | 8.729 | 9.035 | 8.617 | 8.766 | 457,258 | -0.26(-2.88%) |
Jun 05, 2009 | 9.193 | 9.286 | 8.961 | 9.026 | 591,132 | -0.11(-1.22%) |
Jun 04, 2009 | 8.868 | 9.165 | 8.691 | 9.137 | 728,438 | +0.31(+3.47%) |
Jun 03, 2009 | 8.951 | 9.054 | 8.738 | 8.831 | 790,482 | -0.18(-1.96%) |
Jun 02, 2009 | 9.193 | 9.425 | 8.580 | 9.007 | 2,174,378 | -0.33(-3.58%) |
Jun 01, 2009 | 8.905 | 9.416 | 8.822 | 9.341 | 747,453 | +0.58(+6.68%) |
May 29, 2009 | 8.311 | 8.766 | 8.171 | 8.757 | 1,291,492 | +0.49(+5.96%) |
May 28, 2009 | 8.283 | 8.478 | 7.994 | 8.264 | 616,687 | +0.04(+0.45%) |
May 27, 2009 | 8.236 | 8.515 | 8.088 | 8.227 | 496,109 | -0.09(-1.12%) |
May 26, 2009 | 7.846 | 8.357 | 7.846 | 8.320 | 1,382,450 | +0.42(+5.29%) |
May 22, 2009 | 8.218 | 8.218 | 7.884 | 7.902 | 643,398 | -0.24(-2.96%) |
May 21, 2009 | 8.357 | 8.371 | 7.986 | 8.144 | 894,375 | -0.32(-3.73%) |
May 20, 2009 | 8.524 | 8.794 | 8.413 | 8.459 | 775,788 | -0.03(-0.33%) |
May 19, 2009 | 8.404 | 8.664 | 8.320 | 8.487 | 433,920 | +0.00(+0.00%) |
May 18, 2009 | 7.995 | 8.617 | 7.995 | 8.487 | 886,435 | +0.12(+1.44%) |
May 15, 2009 | 8.292 | 8.543 | 8.171 | 8.366 | 755,891 | -0.01(-0.11%) |
May 14, 2009 | 8.134 | 8.580 | 8.079 | 8.376 | 858,964 | +0.24(+2.97%) |
May 13, 2009 | 8.190 | 8.274 | 7.939 | 8.134 | 1,146,604 | -0.17(-2.01%) |
May 12, 2009 | 8.710 | 9.044 | 8.116 | 8.301 | 1,062,194 | -0.49(-5.60%) |
May 11, 2009 | 8.710 | 8.905 | 8.580 | 8.794 | 734,289 | +0.02(+0.21%) |
May 08, 2009 | 8.366 | 9.119 | 8.255 | 8.775 | 1,954,728 | -0.39(-4.26%) |
May 07, 2009 | 9.796 | 9.852 | 9.091 | 9.165 | 912,326 | -0.48(-5.00%) |
May 06, 2009 | 10.05 | 10.15 | 9.518 | 9.648 | 899,191 | -0.32(-3.17%) |
May 05, 2009 | 10.16 | 10.31 | 9.815 | 9.964 | 785,509 | -0.19(-1.83%) |
May 04, 2009 | 9.759 | 10.21 | 9.713 | 10.15 | 1,010,250 | +0.54(+5.60%) |
May 01, 2009 | 10.14 | 10.25 | 9.462 | 9.611 | 1,086,863 | -0.53(-5.22%) |
Apr 30, 2009 | 10.22 | 10.68 | 10.12 | 10.14 | 771,569 | +0.04(+0.37%) |
Apr 29, 2009 | 9.982 | 10.41 | 9.861 | 10.10 | 937,555 | +0.22(+2.26%) |
Apr 28, 2009 | 9.852 | 10.10 | 9.750 | 9.880 | 578,037 | -0.07(-0.65%) |
Apr 27, 2009 | 9.778 | 10.35 | 9.657 | 9.945 | 1,235,537 | -0.92(-8.46%) |
Apr 24, 2009 | 10.89 | 11.07 | 10.76 | 10.86 | 809,870 | +0.05(+0.43%) |
Apr 23, 2009 | 10.47 | 10.86 | 10.25 | 10.82 | 1,444,849 | +0.39(+3.74%) |
Apr 22, 2009 | 9.852 | 10.58 | 9.796 | 10.43 | 1,502,070 | +0.38(+3.79%) |
Apr 21, 2009 | 9.462 | 10.07 | 9.379 | 10.05 | 1,045,719 | +0.58(+6.08%) |
Apr 20, 2009 | 10.29 | 10.56 | 9.388 | 9.472 | 1,691,952 | -1.66(-14.93%) |
Apr 17, 2009 | 10.43 | 11.23 | 10.33 | 11.13 | 1,595,070 | +0.74(+7.15%) |
Apr 16, 2009 | 9.787 | 10.56 | 9.583 | 10.39 | 1,116,984 | +0.68(+6.98%) |
Apr 15, 2009 | 9.611 | 9.732 | 9.425 | 9.713 | 1,007,087 | +0.06(+0.67%) |
Apr 14, 2009 | 9.899 | 10.05 | 9.620 | 9.648 | 694,302 | -0.45(-4.42%) |
Apr 13, 2009 | 9.815 | 10.18 | 9.666 | 10.09 | 1,077,072 | +0.10(+1.02%) |
Apr 09, 2009 | 9.137 | 10.04 | 9.137 | 9.992 | 807,737 | +1.03(+11.50%) |
Apr 08, 2009 | 8.896 | 9.007 | 8.735 | 8.961 | 564,242 | +0.16(+1.79%) |
Apr 07, 2009 | 9.054 | 9.145 | 8.733 | 8.803 | 767,070 | -0.38(-4.15%) |
Apr 06, 2009 | 8.979 | 9.369 | 8.840 | 9.184 | 1,031,117 | -0.82(-8.17%) |
Apr 03, 2009 | 9.852 | 10.00 | 9.592 | 10.00 | 462,274 | +0.12(+1.22%) |
Apr 02, 2009 | 9.295 | 10.17 | 9.286 | 9.880 | 1,055,486 | +0.82(+9.02%) |