Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.090 | 9.352 | 8.899 | 9.026 | 233,353 | +0.01(+0.09%) |
Jun 29, 2009 | 8.852 | 9.161 | 8.725 | 9.018 | 325,027 | +0.21(+2.43%) |
Jun 26, 2009 | 8.598 | 8.907 | 8.558 | 8.804 | 659,853 | +0.17(+1.93%) |
Jun 25, 2009 | 8.717 | 8.836 | 8.590 | 8.638 | 238,303 | +0.34(+4.11%) |
Jun 24, 2009 | 8.233 | 8.535 | 7.956 | 8.297 | 273,193 | +0.16(+1.95%) |
Jun 23, 2009 | 8.424 | 8.566 | 8.114 | 8.138 | 252,376 | -0.31(-3.66%) |
Jun 22, 2009 | 9.328 | 9.375 | 8.416 | 8.447 | 216,416 | -0.98(-10.43%) |
Jun 19, 2009 | 9.518 | 9.597 | 9.312 | 9.431 | 242,689 | -0.07(-0.75%) |
Jun 18, 2009 | 9.582 | 9.645 | 9.177 | 9.502 | 184,062 | -0.14(-1.48%) |
Jun 17, 2009 | 9.835 | 9.970 | 9.502 | 9.645 | 185,662 | -0.14(-1.46%) |
Jun 16, 2009 | 10.54 | 10.72 | 9.637 | 9.788 | 242,146 | -0.69(-6.59%) |
Jun 15, 2009 | 10.57 | 10.57 | 10.09 | 10.48 | 236,121 | -0.36(-3.36%) |
Jun 12, 2009 | 10.83 | 10.87 | 10.50 | 10.84 | 144,040 | -0.07(-0.65%) |
Jun 11, 2009 | 11.06 | 11.27 | 10.87 | 10.91 | 330,373 | -0.07(-0.65%) |
Jun 10, 2009 | 11.10 | 11.24 | 10.68 | 10.99 | 396,342 | -0.07(-0.65%) |
Jun 09, 2009 | 11.06 | 11.19 | 10.96 | 11.06 | 110,934 | +0.04(+0.36%) |
Jun 08, 2009 | 11.29 | 11.29 | 10.94 | 11.02 | 203,071 | -0.36(-3.21%) |
Jun 05, 2009 | 11.26 | 11.68 | 11.02 | 11.38 | 226,456 | +0.17(+1.56%) |
Jun 04, 2009 | 11.02 | 11.24 | 10.73 | 11.21 | 215,666 | +0.13(+1.22%) |
Jun 03, 2009 | 11.56 | 11.77 | 10.83 | 11.07 | 260,010 | -0.58(-4.97%) |
Jun 02, 2009 | 11.22 | 11.74 | 11.16 | 11.65 | 457,079 | +0.33(+2.87%) |
Jun 01, 2009 | 10.83 | 11.38 | 10.43 | 11.33 | 420,099 | +0.74(+6.97%) |
May 29, 2009 | 10.43 | 10.86 | 10.25 | 10.59 | 549,279 | +0.21(+1.99%) |
May 28, 2009 | 9.732 | 10.57 | 9.677 | 10.38 | 594,979 | +0.62(+6.34%) |
May 27, 2009 | 10.14 | 10.35 | 9.510 | 9.764 | 583,545 | -0.41(-4.05%) |
May 26, 2009 | 8.273 | 10.30 | 8.265 | 10.18 | 923,928 | +1.93(+23.37%) |
May 22, 2009 | 7.765 | 8.439 | 7.559 | 8.249 | 461,117 | +0.55(+7.11%) |
May 21, 2009 | 7.718 | 7.718 | 7.297 | 7.702 | 246,586 | -0.10(-1.22%) |
May 20, 2009 | 7.876 | 8.447 | 7.749 | 7.797 | 216,406 | -0.04(-0.51%) |
May 19, 2009 | 7.741 | 8.075 | 7.567 | 7.837 | 214,577 | +0.03(+0.41%) |
May 18, 2009 | 7.059 | 7.892 | 7.059 | 7.805 | 396,441 | +0.71(+9.94%) |
May 15, 2009 | 7.369 | 7.472 | 7.004 | 7.099 | 298,392 | -0.33(-4.38%) |
May 14, 2009 | 7.384 | 7.591 | 7.028 | 7.424 | 387,178 | +0.09(+1.19%) |
May 13, 2009 | 7.995 | 7.995 | 7.305 | 7.337 | 450,437 | -0.82(-10.11%) |
May 12, 2009 | 8.281 | 8.424 | 8.035 | 8.162 | 306,181 | -0.09(-1.06%) |
May 11, 2009 | 8.320 | 8.416 | 8.011 | 8.249 | 362,862 | -0.29(-3.35%) |
May 08, 2009 | 8.106 | 8.598 | 7.860 | 8.535 | 512,173 | +0.67(+8.52%) |
May 07, 2009 | 8.535 | 8.757 | 7.757 | 7.864 | 585,188 | -0.57(-6.73%) |
May 06, 2009 | 8.844 | 9.003 | 8.376 | 8.431 | 759,303 | -0.35(-3.97%) |
May 05, 2009 | 7.488 | 9.597 | 7.488 | 8.780 | 843,037 | +0.71(+8.74%) |
May 04, 2009 | 7.805 | 8.075 | 7.710 | 8.075 | 367,878 | +0.44(+5.71%) |
May 01, 2009 | 7.377 | 7.781 | 7.377 | 7.638 | 347,019 | +0.28(+3.77%) |
Apr 30, 2009 | 7.813 | 8.201 | 7.329 | 7.361 | 330,661 | -0.43(-5.50%) |
Apr 29, 2009 | 7.424 | 7.956 | 7.353 | 7.789 | 348,748 | +0.41(+5.59%) |
Apr 28, 2009 | 7.131 | 7.535 | 6.996 | 7.377 | 309,314 | +0.18(+2.54%) |
Apr 27, 2009 | 7.392 | 7.662 | 7.115 | 7.194 | 295,367 | -0.46(-6.01%) |
Apr 24, 2009 | 7.297 | 7.757 | 7.250 | 7.654 | 393,243 | +0.40(+5.58%) |
Apr 23, 2009 | 7.432 | 7.654 | 7.075 | 7.250 | 351,804 | -0.19(-2.56%) |
Apr 22, 2009 | 7.289 | 7.757 | 7.250 | 7.440 | 294,365 | +0.02(+0.21%) |
Apr 21, 2009 | 6.821 | 7.448 | 6.710 | 7.424 | 260,618 | +0.56(+8.21%) |
Apr 20, 2009 | 7.377 | 7.392 | 6.734 | 6.861 | 285,015 | -0.69(-9.14%) |
Apr 17, 2009 | 7.718 | 7.860 | 7.511 | 7.551 | 314,328 | -0.17(-2.16%) |
Apr 16, 2009 | 7.781 | 7.845 | 7.511 | 7.718 | 278,622 | +0.07(+0.93%) |
Apr 15, 2009 | 7.043 | 7.694 | 6.988 | 7.646 | 327,440 | +0.61(+8.68%) |
Apr 14, 2009 | 6.964 | 7.369 | 6.869 | 7.035 | 316,553 | +0.02(+0.23%) |
Apr 13, 2009 | 6.853 | 7.170 | 6.742 | 7.020 | 318,326 | +0.09(+1.26%) |
Apr 09, 2009 | 6.536 | 7.083 | 6.171 | 6.932 | 697,058 | +0.63(+9.94%) |
Apr 08, 2009 | 6.488 | 6.591 | 6.115 | 6.306 | 294,583 | -0.16(-2.45%) |
Apr 07, 2009 | 6.861 | 6.988 | 6.282 | 6.464 | 497,021 | -0.66(-9.24%) |
Apr 06, 2009 | 7.416 | 7.519 | 7.020 | 7.123 | 629,324 | -0.38(-5.07%) |
Apr 03, 2009 | 7.258 | 7.607 | 7.170 | 7.503 | 292,474 | +0.13(+1.83%) |
Apr 02, 2009 | 7.337 | 7.496 | 7.186 | 7.369 | 478,330 | +0.18(+2.54%) |