Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.910 | 9.096 | 8.894 | 8.934 | 971,832 | +0.01(+0.14%) |
Jun 29, 2009 | 8.906 | 9.007 | 8.821 | 8.922 | 1,035,724 | +0.04(+0.41%) |
Jun 26, 2009 | 8.926 | 8.938 | 8.720 | 8.886 | 1,336,164 | -0.02(-0.23%) |
Jun 25, 2009 | 8.772 | 8.910 | 8.697 | 8.906 | 1,056,594 | +0.17(+1.99%) |
Jun 24, 2009 | 8.845 | 8.922 | 8.667 | 8.732 | 1,022,519 | -0.02(-0.19%) |
Jun 23, 2009 | 8.805 | 8.853 | 8.683 | 8.748 | 1,453,725 | +0.00(+0.00%) |
Jun 22, 2009 | 8.934 | 8.934 | 8.724 | 8.748 | 1,195,143 | -0.23(-2.61%) |
Jun 19, 2009 | 9.100 | 9.161 | 8.934 | 8.983 | 1,402,925 | -0.02(-0.27%) |
Jun 18, 2009 | 9.121 | 9.185 | 8.926 | 9.007 | 1,724,540 | -0.14(-1.55%) |
Jun 17, 2009 | 9.161 | 9.319 | 9.100 | 9.149 | 1,294,265 | +0.02(+0.22%) |
Jun 16, 2009 | 9.274 | 9.388 | 9.116 | 9.129 | 1,043,786 | -0.15(-1.62%) |
Jun 15, 2009 | 9.210 | 9.311 | 9.141 | 9.278 | 1,677,396 | -0.05(-0.56%) |
Jun 12, 2009 | 9.359 | 9.440 | 9.096 | 9.331 | 1,670,199 | -0.07(-0.73%) |
Jun 11, 2009 | 8.894 | 9.679 | 8.732 | 9.400 | 4,065,483 | +0.82(+9.53%) |
Jun 10, 2009 | 8.570 | 8.663 | 8.501 | 8.582 | 1,602,319 | +0.02(+0.28%) |
Jun 09, 2009 | 8.533 | 8.622 | 8.485 | 8.558 | 631,859 | +0.04(+0.43%) |
Jun 08, 2009 | 8.562 | 8.618 | 8.473 | 8.521 | 1,202,516 | +0.02(+0.19%) |
Jun 05, 2009 | 8.618 | 8.720 | 8.448 | 8.505 | 1,018,045 | -0.07(-0.80%) |
Jun 04, 2009 | 8.505 | 8.578 | 8.347 | 8.574 | 777,512 | +0.08(+0.95%) |
Jun 03, 2009 | 8.444 | 8.501 | 8.343 | 8.493 | 944,180 | +0.00(+0.05%) |
Jun 02, 2009 | 8.254 | 8.562 | 8.181 | 8.489 | 1,696,303 | +0.18(+2.14%) |
Jun 01, 2009 | 8.128 | 8.456 | 8.100 | 8.311 | 846,935 | +0.29(+3.58%) |
May 29, 2009 | 7.938 | 8.023 | 7.820 | 8.023 | 667,600 | +0.14(+1.80%) |
May 28, 2009 | 7.954 | 8.031 | 7.739 | 7.881 | 837,836 | -0.02(-0.21%) |
May 27, 2009 | 7.869 | 8.019 | 7.796 | 7.897 | 1,168,523 | -0.03(-0.36%) |
May 26, 2009 | 7.492 | 8.035 | 7.379 | 7.926 | 1,247,370 | +0.40(+5.38%) |
May 22, 2009 | 7.760 | 7.837 | 7.496 | 7.521 | 766,821 | -0.16(-2.11%) |
May 21, 2009 | 7.816 | 7.982 | 7.573 | 7.683 | 998,855 | -0.30(-3.75%) |
May 20, 2009 | 7.901 | 8.197 | 7.853 | 7.982 | 1,455,360 | +0.11(+1.44%) |
May 19, 2009 | 7.893 | 7.962 | 7.772 | 7.869 | 642,030 | -0.02(-0.31%) |
May 18, 2009 | 7.820 | 7.914 | 7.760 | 7.893 | 1,197,585 | +0.14(+1.83%) |
May 15, 2009 | 7.715 | 7.862 | 7.614 | 7.752 | 1,103,796 | +0.02(+0.21%) |
May 14, 2009 | 7.565 | 7.833 | 7.492 | 7.735 | 1,580,040 | +0.22(+2.96%) |
May 13, 2009 | 7.541 | 7.565 | 7.290 | 7.513 | 1,990,374 | -0.13(-1.75%) |
May 12, 2009 | 7.910 | 7.962 | 7.496 | 7.646 | 878,335 | -0.25(-3.13%) |
May 11, 2009 | 7.954 | 8.080 | 7.703 | 7.893 | 994,297 | -0.25(-3.08%) |
May 08, 2009 | 8.136 | 8.277 | 8.015 | 8.144 | 1,015,672 | +0.09(+1.11%) |
May 07, 2009 | 8.420 | 8.464 | 8.003 | 8.055 | 1,231,301 | -0.23(-2.83%) |
May 06, 2009 | 8.387 | 8.505 | 8.193 | 8.290 | 1,020,828 | -0.07(-0.82%) |
May 05, 2009 | 8.387 | 8.428 | 8.201 | 8.359 | 1,448,903 | -0.05(-0.58%) |
May 04, 2009 | 8.339 | 8.420 | 8.238 | 8.408 | 1,248,309 | +0.25(+3.03%) |
May 01, 2009 | 8.416 | 8.468 | 8.116 | 8.161 | 1,457,392 | -0.28(-3.26%) |
Apr 30, 2009 | 8.590 | 8.703 | 8.412 | 8.436 | 1,724,325 | -0.12(-1.37%) |
Apr 29, 2009 | 8.691 | 8.748 | 8.493 | 8.554 | 1,613,164 | -0.10(-1.17%) |
Apr 28, 2009 | 8.537 | 8.833 | 8.537 | 8.655 | 1,138,653 | +0.09(+0.99%) |
Apr 27, 2009 | 8.647 | 8.724 | 8.396 | 8.570 | 1,291,655 | -0.09(-0.98%) |
Apr 24, 2009 | 8.639 | 8.845 | 8.600 | 8.655 | 1,600,722 | +0.04(+0.42%) |
Apr 23, 2009 | 8.829 | 8.829 | 8.286 | 8.618 | 2,071,375 | -0.21(-2.34%) |
Apr 22, 2009 | 6.966 | 9.080 | 6.966 | 8.825 | 3,298,847 | +1.17(+15.29%) |
Apr 21, 2009 | 7.351 | 7.727 | 7.262 | 7.654 | 1,229,778 | +0.27(+3.68%) |
Apr 20, 2009 | 7.565 | 7.679 | 7.229 | 7.383 | 1,272,220 | -0.32(-4.20%) |
Apr 17, 2009 | 7.594 | 7.784 | 7.545 | 7.707 | 1,103,957 | +0.12(+1.60%) |
Apr 16, 2009 | 7.371 | 7.622 | 7.266 | 7.586 | 928,079 | +0.27(+3.65%) |
Apr 15, 2009 | 7.282 | 7.432 | 7.160 | 7.318 | 963,543 | +0.02(+0.33%) |
Apr 14, 2009 | 7.168 | 7.339 | 6.994 | 7.294 | 1,546,383 | -0.02(-0.22%) |
Apr 13, 2009 | 7.225 | 7.355 | 7.148 | 7.310 | 886,614 | +0.03(+0.45%) |
Apr 09, 2009 | 6.934 | 7.284 | 6.861 | 7.278 | 1,227,696 | +0.47(+6.84%) |
Apr 08, 2009 | 6.662 | 6.848 | 6.642 | 6.812 | 524,557 | +0.22(+3.32%) |
Apr 07, 2009 | 6.861 | 6.925 | 6.565 | 6.593 | 1,047,292 | -0.33(-4.80%) |
Apr 06, 2009 | 6.844 | 6.946 | 6.723 | 6.925 | 1,166,439 | +0.02(+0.35%) |
Apr 03, 2009 | 6.743 | 6.934 | 6.678 | 6.901 | 1,065,045 | +0.14(+2.04%) |
Apr 02, 2009 | 6.468 | 6.982 | 6.448 | 6.763 | 1,076,675 | +0.42(+6.57%) |