Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.089 | 9.351 | 8.899 | 9.026 | 233,375 | +0.01(+0.09%) |
Jun 29, 2009 | 8.851 | 9.160 | 8.724 | 9.018 | 325,057 | +0.21(+2.43%) |
Jun 26, 2009 | 8.597 | 8.907 | 8.558 | 8.803 | 659,915 | +0.17(+1.93%) |
Jun 25, 2009 | 8.716 | 8.835 | 8.589 | 8.637 | 238,326 | +0.34(+4.11%) |
Jun 24, 2009 | 8.232 | 8.534 | 7.955 | 8.296 | 273,219 | +0.16(+1.95%) |
Jun 23, 2009 | 8.423 | 8.566 | 8.113 | 8.137 | 252,399 | -0.31(-3.66%) |
Jun 22, 2009 | 9.327 | 9.374 | 8.415 | 8.447 | 216,437 | -0.98(-10.43%) |
Jun 19, 2009 | 9.517 | 9.597 | 9.311 | 9.430 | 242,712 | -0.07(-0.75%) |
Jun 18, 2009 | 9.581 | 9.644 | 9.176 | 9.501 | 184,079 | -0.14(-1.48%) |
Jun 17, 2009 | 9.834 | 9.969 | 9.501 | 9.644 | 185,679 | -0.14(-1.46%) |
Jun 16, 2009 | 10.54 | 10.71 | 9.636 | 9.787 | 242,169 | -0.69(-6.59%) |
Jun 15, 2009 | 10.56 | 10.56 | 10.09 | 10.48 | 236,143 | -0.36(-3.36%) |
Jun 12, 2009 | 10.83 | 10.87 | 10.50 | 10.84 | 144,054 | -0.07(-0.65%) |
Jun 11, 2009 | 11.06 | 11.27 | 10.87 | 10.91 | 330,404 | -0.07(-0.65%) |
Jun 10, 2009 | 11.10 | 11.24 | 10.68 | 10.98 | 396,379 | -0.07(-0.65%) |
Jun 09, 2009 | 11.06 | 11.19 | 10.96 | 11.06 | 110,945 | +0.04(+0.36%) |
Jun 08, 2009 | 11.29 | 11.29 | 10.94 | 11.02 | 203,090 | -0.36(-3.21%) |
Jun 05, 2009 | 11.26 | 11.67 | 11.02 | 11.38 | 226,477 | +0.17(+1.56%) |
Jun 04, 2009 | 11.02 | 11.24 | 10.73 | 11.21 | 215,687 | +0.13(+1.22%) |
Jun 03, 2009 | 11.56 | 11.77 | 10.83 | 11.07 | 260,034 | -0.58(-4.97%) |
Jun 02, 2009 | 11.21 | 11.74 | 11.16 | 11.65 | 457,122 | +0.33(+2.87%) |
Jun 01, 2009 | 10.83 | 11.38 | 10.43 | 11.33 | 420,138 | +0.74(+6.97%) |
May 29, 2009 | 10.43 | 10.86 | 10.25 | 10.59 | 549,331 | +0.21(+1.99%) |
May 28, 2009 | 9.731 | 10.56 | 9.676 | 10.38 | 595,035 | +0.62(+6.34%) |
May 27, 2009 | 10.14 | 10.35 | 9.509 | 9.763 | 583,600 | -0.41(-4.05%) |
May 26, 2009 | 8.272 | 10.30 | 8.264 | 10.18 | 924,015 | +1.93(+23.37%) |
May 22, 2009 | 7.764 | 8.439 | 7.558 | 8.248 | 461,160 | +0.55(+7.11%) |
May 21, 2009 | 7.717 | 7.717 | 7.297 | 7.701 | 246,609 | -0.10(-1.22%) |
May 20, 2009 | 7.876 | 8.447 | 7.749 | 7.796 | 216,427 | -0.04(-0.51%) |
May 19, 2009 | 7.741 | 8.074 | 7.566 | 7.836 | 214,597 | +0.03(+0.41%) |
May 18, 2009 | 7.059 | 7.891 | 7.059 | 7.804 | 396,478 | +0.71(+9.94%) |
May 15, 2009 | 7.368 | 7.471 | 7.003 | 7.098 | 298,420 | -0.33(-4.38%) |
May 14, 2009 | 7.384 | 7.590 | 7.027 | 7.423 | 387,214 | +0.09(+1.19%) |
May 13, 2009 | 7.994 | 7.994 | 7.304 | 7.336 | 450,480 | -0.82(-10.11%) |
May 12, 2009 | 8.280 | 8.423 | 8.034 | 8.161 | 306,210 | -0.09(-1.06%) |
May 11, 2009 | 8.320 | 8.415 | 8.010 | 8.248 | 362,896 | -0.29(-3.35%) |
May 08, 2009 | 8.106 | 8.597 | 7.860 | 8.534 | 512,221 | +0.67(+8.52%) |
May 07, 2009 | 8.534 | 8.756 | 7.757 | 7.864 | 585,243 | -0.57(-6.73%) |
May 06, 2009 | 8.843 | 9.002 | 8.375 | 8.431 | 759,374 | -0.35(-3.97%) |
May 05, 2009 | 7.487 | 9.597 | 7.487 | 8.780 | 843,116 | +0.71(+8.74%) |
May 04, 2009 | 7.804 | 8.074 | 7.709 | 8.074 | 367,913 | +0.44(+5.71%) |
May 01, 2009 | 7.376 | 7.780 | 7.376 | 7.638 | 347,052 | +0.28(+3.77%) |
Apr 30, 2009 | 7.812 | 8.201 | 7.328 | 7.360 | 330,692 | -0.43(-5.50%) |
Apr 29, 2009 | 7.423 | 7.955 | 7.352 | 7.788 | 348,780 | +0.41(+5.59%) |
Apr 28, 2009 | 7.130 | 7.534 | 6.995 | 7.376 | 309,343 | +0.18(+2.54%) |
Apr 27, 2009 | 7.392 | 7.661 | 7.114 | 7.193 | 295,395 | -0.46(-6.01%) |
Apr 24, 2009 | 7.297 | 7.757 | 7.249 | 7.653 | 393,280 | +0.40(+5.58%) |
Apr 23, 2009 | 7.431 | 7.653 | 7.074 | 7.249 | 351,837 | -0.19(-2.56%) |
Apr 22, 2009 | 7.289 | 7.757 | 7.249 | 7.439 | 294,393 | +0.02(+0.21%) |
Apr 21, 2009 | 6.821 | 7.447 | 6.710 | 7.423 | 260,643 | +0.56(+8.21%) |
Apr 20, 2009 | 7.376 | 7.392 | 6.733 | 6.860 | 285,042 | -0.69(-9.14%) |
Apr 17, 2009 | 7.717 | 7.860 | 7.511 | 7.550 | 314,357 | -0.17(-2.16%) |
Apr 16, 2009 | 7.780 | 7.844 | 7.511 | 7.717 | 278,648 | +0.07(+0.93%) |
Apr 15, 2009 | 7.043 | 7.693 | 6.987 | 7.646 | 327,470 | +0.61(+8.68%) |
Apr 14, 2009 | 6.963 | 7.368 | 6.868 | 7.035 | 316,583 | +0.02(+0.23%) |
Apr 13, 2009 | 6.852 | 7.170 | 6.741 | 7.019 | 318,356 | +0.09(+1.26%) |
Apr 09, 2009 | 6.535 | 7.082 | 6.170 | 6.932 | 697,124 | +0.63(+9.94%) |
Apr 08, 2009 | 6.488 | 6.591 | 6.115 | 6.305 | 294,611 | -0.16(-2.45%) |
Apr 07, 2009 | 6.860 | 6.987 | 6.281 | 6.464 | 497,068 | -0.66(-9.24%) |
Apr 06, 2009 | 7.416 | 7.519 | 7.019 | 7.122 | 629,383 | -0.38(-5.07%) |
Apr 03, 2009 | 7.257 | 7.606 | 7.170 | 7.503 | 292,501 | +0.13(+1.83%) |
Apr 02, 2009 | 7.336 | 7.495 | 7.186 | 7.368 | 478,375 | +0.18(+2.54%) |