Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.865 | 9.171 | 8.816 | 8.865 | 205,994 | -0.01(-0.11%) |
Jun 29, 2009 | 8.865 | 9.122 | 8.609 | 8.875 | 146,181 | +0.04(+0.45%) |
Jun 26, 2009 | 8.767 | 8.954 | 8.688 | 8.836 | 738,876 | +0.04(+0.45%) |
Jun 25, 2009 | 8.559 | 8.796 | 8.481 | 8.796 | 223,192 | +0.28(+3.24%) |
Jun 24, 2009 | 8.619 | 8.855 | 8.461 | 8.520 | 223,030 | +0.01(+0.12%) |
Jun 23, 2009 | 8.481 | 8.786 | 8.441 | 8.510 | 235,475 | +0.13(+1.53%) |
Jun 22, 2009 | 8.895 | 8.964 | 8.362 | 8.382 | 254,557 | -0.61(-6.80%) |
Jun 19, 2009 | 9.358 | 9.388 | 8.767 | 8.993 | 323,239 | -0.17(-1.83%) |
Jun 18, 2009 | 9.338 | 9.546 | 8.983 | 9.161 | 160,753 | -0.22(-2.31%) |
Jun 17, 2009 | 9.358 | 9.536 | 9.122 | 9.378 | 99,260 | -0.01(-0.11%) |
Jun 16, 2009 | 9.802 | 9.812 | 9.338 | 9.388 | 236,397 | -0.41(-4.23%) |
Jun 15, 2009 | 9.861 | 9.861 | 9.546 | 9.802 | 226,124 | -0.28(-2.74%) |
Jun 12, 2009 | 9.979 | 10.12 | 9.861 | 10.08 | 89,197 | +0.01(+0.10%) |
Jun 11, 2009 | 10.18 | 10.46 | 10.07 | 10.07 | 979,299 | -0.05(-0.49%) |
Jun 10, 2009 | 9.979 | 10.18 | 9.605 | 10.12 | 293,719 | +0.22(+2.19%) |
Jun 09, 2009 | 9.881 | 10.13 | 9.881 | 9.901 | 83,996 | +0.09(+0.90%) |
Jun 08, 2009 | 9.772 | 10.23 | 9.595 | 9.812 | 159,076 | -0.39(-3.86%) |
Jun 05, 2009 | 10.21 | 10.40 | 9.970 | 10.21 | 187,928 | +0.05(+0.49%) |
Jun 04, 2009 | 9.910 | 10.21 | 9.615 | 10.16 | 260,391 | +0.35(+3.52%) |
Jun 03, 2009 | 9.891 | 10.15 | 9.536 | 9.812 | 286,676 | -0.12(-1.19%) |
Jun 02, 2009 | 9.999 | 10.25 | 9.753 | 9.930 | 276,612 | -0.16(-1.56%) |
Jun 01, 2009 | 9.437 | 10.13 | 9.388 | 10.09 | 238,704 | +0.77(+8.25%) |
May 29, 2009 | 9.171 | 9.322 | 9.053 | 9.319 | 304,446 | +0.15(+1.61%) |
May 28, 2009 | 9.122 | 9.289 | 8.983 | 9.171 | 414,748 | +0.09(+0.98%) |
May 27, 2009 | 9.082 | 9.250 | 8.993 | 9.082 | 469,857 | -0.04(-0.43%) |
May 26, 2009 | 8.471 | 9.279 | 8.135 | 9.122 | 634,061 | +1.06(+13.08%) |
May 22, 2009 | 8.116 | 8.214 | 7.938 | 8.066 | 144,902 | -0.02(-0.24%) |
May 21, 2009 | 8.135 | 8.382 | 7.761 | 8.086 | 179,754 | -0.15(-1.80%) |
May 20, 2009 | 8.451 | 8.855 | 8.195 | 8.234 | 358,464 | -0.16(-1.88%) |
May 19, 2009 | 8.155 | 8.559 | 8.086 | 8.392 | 292,666 | +0.15(+1.79%) |
May 18, 2009 | 8.195 | 8.520 | 8.017 | 8.244 | 284,409 | +0.14(+1.70%) |
May 15, 2009 | 8.096 | 8.195 | 7.869 | 8.106 | 263,030 | +0.00(+0.00%) |
May 14, 2009 | 7.780 | 8.214 | 7.761 | 8.106 | 227,451 | +0.35(+4.45%) |
May 13, 2009 | 8.007 | 8.244 | 7.702 | 7.761 | 196,312 | -0.37(-4.61%) |
May 12, 2009 | 8.303 | 8.382 | 7.958 | 8.135 | 292,834 | -0.14(-1.67%) |
May 11, 2009 | 8.402 | 8.540 | 8.175 | 8.273 | 303,008 | -0.31(-3.56%) |
May 08, 2009 | 8.638 | 8.717 | 8.254 | 8.579 | 310,145 | +0.07(+0.81%) |
May 07, 2009 | 8.934 | 9.023 | 8.293 | 8.510 | 312,830 | -0.34(-3.79%) |
May 06, 2009 | 8.589 | 8.964 | 8.333 | 8.845 | 356,502 | +0.37(+4.42%) |
May 05, 2009 | 8.865 | 8.865 | 8.313 | 8.471 | 243,841 | -0.44(-4.98%) |
May 04, 2009 | 8.155 | 8.914 | 7.968 | 8.914 | 1,180,877 | +0.82(+10.11%) |
May 01, 2009 | 8.313 | 8.333 | 7.978 | 8.096 | 262,195 | -0.22(-2.61%) |
Apr 30, 2009 | 8.254 | 8.500 | 7.741 | 8.313 | 479,394 | +0.13(+1.57%) |
Apr 29, 2009 | 8.027 | 8.244 | 7.958 | 8.185 | 205,884 | +0.22(+2.72%) |
Apr 28, 2009 | 7.840 | 8.116 | 7.761 | 7.968 | 160,321 | +0.05(+0.62%) |
Apr 27, 2009 | 7.682 | 8.273 | 7.623 | 7.918 | 376,200 | +0.08(+1.01%) |
Apr 24, 2009 | 8.402 | 8.402 | 7.376 | 7.840 | 515,449 | -0.53(-6.36%) |
Apr 23, 2009 | 9.279 | 9.358 | 8.273 | 8.372 | 273,454 | -0.76(-8.32%) |
Apr 22, 2009 | 8.609 | 9.388 | 8.481 | 9.131 | 211,644 | +0.30(+3.35%) |
Apr 21, 2009 | 8.342 | 8.895 | 8.342 | 8.836 | 234,528 | +0.43(+5.16%) |
Apr 20, 2009 | 8.855 | 8.895 | 8.362 | 8.402 | 177,641 | -0.49(-5.54%) |
Apr 17, 2009 | 8.530 | 8.983 | 8.402 | 8.895 | 199,896 | +0.39(+4.64%) |
Apr 16, 2009 | 8.126 | 8.589 | 8.126 | 8.500 | 160,831 | +0.45(+5.64%) |
Apr 15, 2009 | 8.076 | 8.135 | 7.840 | 8.047 | 156,334 | -0.14(-1.69%) |
Apr 14, 2009 | 8.313 | 8.520 | 7.997 | 8.185 | 149,818 | -0.31(-3.60%) |
Apr 13, 2009 | 8.569 | 8.697 | 8.254 | 8.490 | 125,405 | -0.25(-2.82%) |
Apr 09, 2009 | 8.185 | 8.776 | 8.057 | 8.737 | 175,032 | +0.78(+9.79%) |
Apr 08, 2009 | 7.662 | 7.958 | 7.514 | 7.958 | 139,838 | +0.34(+4.40%) |
Apr 07, 2009 | 8.145 | 8.155 | 7.613 | 7.623 | 187,930 | -0.68(-8.19%) |
Apr 06, 2009 | 8.481 | 8.737 | 8.126 | 8.303 | 205,019 | -0.29(-3.33%) |
Apr 03, 2009 | 8.471 | 8.619 | 8.155 | 8.589 | 147,713 | +0.07(+0.81%) |
Apr 02, 2009 | 8.047 | 8.658 | 7.958 | 8.520 | 247,893 | +0.66(+8.41%) |