Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.678 | 8.709 | 8.492 | 8.628 | 28,624 | -0.04(-0.50%) |
Jun 29, 2009 | 8.858 | 8.858 | 8.442 | 8.672 | 71,198 | -0.16(-1.82%) |
Jun 26, 2009 | 9.161 | 9.453 | 8.399 | 8.833 | 1,433,344 | -0.22(-2.40%) |
Jun 25, 2009 | 8.833 | 9.056 | 8.492 | 9.050 | 25,052 | +0.44(+5.11%) |
Jun 24, 2009 | 8.833 | 8.833 | 8.523 | 8.610 | 22,358 | -0.09(-1.00%) |
Jun 23, 2009 | 9.230 | 9.329 | 8.697 | 8.697 | 15,944 | -0.63(-6.78%) |
Jun 22, 2009 | 9.155 | 9.399 | 9.155 | 9.329 | 29,382 | -0.04(-0.40%) |
Jun 19, 2009 | 9.490 | 9.571 | 9.149 | 9.366 | 33,883 | -0.07(-0.79%) |
Jun 18, 2009 | 9.372 | 9.440 | 9.062 | 9.440 | 61,788 | +0.07(+0.73%) |
Jun 17, 2009 | 8.833 | 9.372 | 8.455 | 9.372 | 13,946 | +0.51(+5.73%) |
Jun 16, 2009 | 9.037 | 9.087 | 8.827 | 8.864 | 5,686 | -0.14(-1.58%) |
Jun 15, 2009 | 9.230 | 9.236 | 8.963 | 9.006 | 7,459 | -0.42(-4.41%) |
Jun 12, 2009 | 9.422 | 9.422 | 9.137 | 9.422 | 8,632 | +0.06(+0.66%) |
Jun 11, 2009 | 9.422 | 9.422 | 9.124 | 9.360 | 10,566 | +0.01(+0.07%) |
Jun 10, 2009 | 9.165 | 9.360 | 9.161 | 9.354 | 4,630 | +0.04(+0.40%) |
Jun 09, 2009 | 9.304 | 9.316 | 8.777 | 9.316 | 7,109 | +0.02(+0.20%) |
Jun 08, 2009 | 9.044 | 9.298 | 9.044 | 9.298 | 7,225 | +0.04(+0.47%) |
Jun 05, 2009 | 9.174 | 9.254 | 9.087 | 9.254 | 4,384 | -0.02(-0.27%) |
Jun 04, 2009 | 9.273 | 9.285 | 9.211 | 9.279 | 1,798 | +0.18(+1.98%) |
Jun 03, 2009 | 9.186 | 9.378 | 9.099 | 9.099 | 5,990 | -0.26(-2.78%) |
Jun 02, 2009 | 9.434 | 9.434 | 9.273 | 9.360 | 13,635 | +0.00(+0.00%) |
Jun 01, 2009 | 9.434 | 9.434 | 9.298 | 9.360 | 5,157 | -0.01(-0.13%) |
May 29, 2009 | 9.335 | 9.428 | 9.298 | 9.372 | 24,715 | +0.01(+0.13%) |
May 28, 2009 | 9.360 | 9.360 | 9.298 | 9.360 | 6,130 | -0.02(-0.26%) |
May 27, 2009 | 9.385 | 9.385 | 9.332 | 9.385 | 5,730 | -0.00(-0.00%) |
May 26, 2009 | 9.214 | 9.397 | 9.214 | 9.385 | 26,178 | +0.14(+1.54%) |
May 22, 2009 | 9.205 | 9.434 | 9.199 | 9.242 | 25,770 | -0.02(-0.20%) |
May 21, 2009 | 9.155 | 9.453 | 9.112 | 9.261 | 26,420 | -0.07(-0.73%) |
May 20, 2009 | 9.248 | 9.605 | 9.248 | 9.329 | 118,487 | +0.04(+0.47%) |
May 19, 2009 | 9.273 | 9.285 | 9.267 | 9.285 | 5,094 | +0.02(+0.20%) |
May 18, 2009 | 9.298 | 9.298 | 9.174 | 9.267 | 5,017 | -0.02(-0.20%) |
May 15, 2009 | 8.591 | 9.285 | 8.585 | 9.285 | 13,085 | +0.79(+9.34%) |
May 14, 2009 | 8.467 | 8.492 | 8.232 | 8.492 | 9,171 | +0.11(+1.26%) |
May 13, 2009 | 8.343 | 8.511 | 8.343 | 8.387 | 4,194 | -0.12(-1.38%) |
May 12, 2009 | 8.585 | 8.585 | 8.287 | 8.504 | 11,354 | +0.01(+0.15%) |
May 11, 2009 | 8.659 | 8.659 | 8.480 | 8.492 | 13,295 | -0.04(-0.51%) |
May 08, 2009 | 8.560 | 8.560 | 8.511 | 8.535 | 8,501 | +0.01(+0.15%) |
May 07, 2009 | 8.058 | 8.647 | 8.058 | 8.523 | 7,655 | +0.50(+6.26%) |
May 06, 2009 | 7.953 | 8.021 | 7.717 | 8.021 | 5,323 | +0.27(+3.52%) |
May 05, 2009 | 7.537 | 7.829 | 7.215 | 7.748 | 21,193 | +0.16(+2.12%) |
May 04, 2009 | 7.581 | 7.587 | 7.128 | 7.587 | 8,406 | +0.15(+2.09%) |
May 01, 2009 | 7.271 | 7.432 | 7.265 | 7.432 | 6,538 | +0.26(+3.63%) |
Apr 30, 2009 | 6.732 | 7.172 | 6.732 | 7.172 | 51,808 | +0.23(+3.30%) |
Apr 29, 2009 | 7.023 | 7.023 | 6.663 | 6.942 | 14,640 | +0.05(+0.68%) |
Apr 28, 2009 | 6.818 | 6.918 | 6.694 | 6.895 | 17,867 | -0.16(-2.34%) |
Apr 27, 2009 | 7.079 | 7.277 | 7.042 | 7.060 | 4,517 | -0.09(-1.21%) |
Apr 24, 2009 | 6.818 | 7.618 | 6.775 | 7.147 | 10,647 | +0.33(+4.82%) |
Apr 23, 2009 | 6.180 | 6.825 | 6.168 | 6.818 | 65,452 | +0.74(+12.24%) |
Apr 22, 2009 | 5.920 | 6.192 | 5.920 | 6.075 | 6,774 | +0.02(+0.41%) |
Apr 21, 2009 | 5.926 | 6.075 | 5.926 | 6.050 | 30,428 | +0.04(+0.62%) |
Apr 20, 2009 | 6.013 | 6.013 | 6.013 | 6.013 | 1,048 | +0.00(+0.00%) |
Apr 17, 2009 | 6.168 | 6.168 | 6.013 | 6.013 | 9,139 | -0.03(-0.51%) |
Apr 16, 2009 | 6.112 | 6.112 | 5.855 | 6.044 | 8,284 | -0.02(-0.41%) |
Apr 15, 2009 | 6.168 | 6.174 | 6.050 | 6.068 | 156,896 | +0.01(+0.10%) |
Apr 14, 2009 | 6.168 | 6.168 | 6.050 | 6.062 | 1,451 | -0.01(-0.10%) |
Apr 13, 2009 | 5.889 | 6.068 | 5.889 | 6.068 | 3,226 | +0.09(+1.45%) |
Apr 09, 2009 | 6.180 | 6.180 | 5.889 | 5.982 | 153,415 | -0.09(-1.43%) |
Apr 08, 2009 | 6.130 | 6.130 | 5.920 | 6.068 | 2,750 | +0.09(+1.45%) |
Apr 07, 2009 | 5.920 | 6.161 | 5.920 | 5.982 | 2,229 | -0.01(-0.10%) |
Apr 06, 2009 | 6.180 | 6.180 | 5.901 | 5.988 | 5,162 | -0.15(-2.42%) |
Apr 03, 2009 | 6.180 | 6.180 | 6.075 | 6.137 | 22,873 | -0.04(-0.70%) |
Apr 02, 2009 | 6.180 | 6.180 | 5.988 | 6.180 | 3,194 | +0.17(+2.78%) |