Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.420 | 9.420 | 9.210 | 9.220 | 16,247 | -0.13(-1.39%) |
Jun 29, 2009 | 9.400 | 9.400 | 9.250 | 9.350 | 35,382 | +0.04(+0.43%) |
Jun 26, 2009 | 9.320 | 9.370 | 9.297 | 9.310 | 26,707 | +0.05(+0.54%) |
Jun 25, 2009 | 9.330 | 9.330 | 9.250 | 9.260 | 23,996 | +0.01(+0.11%) |
Jun 24, 2009 | 9.160 | 9.340 | 9.140 | 9.250 | 46,819 | +0.14(+1.54%) |
Jun 23, 2009 | 9.340 | 9.340 | 9.110 | 9.110 | 19,161 | -0.02(-0.22%) |
Jun 22, 2009 | 9.360 | 9.360 | 9.110 | 9.130 | 21,803 | -0.18(-1.93%) |
Jun 19, 2009 | 9.380 | 9.380 | 9.300 | 9.310 | 32,144 | -0.04(-0.43%) |
Jun 18, 2009 | 9.400 | 9.410 | 9.340 | 9.350 | 15,103 | +0.02(+0.21%) |
Jun 17, 2009 | 9.520 | 9.520 | 9.260 | 9.330 | 46,861 | -0.12(-1.27%) |
Jun 16, 2009 | 9.470 | 9.630 | 9.400 | 9.450 | 35,995 | -0.09(-0.94%) |
Jun 15, 2009 | 9.510 | 9.540 | 9.400 | 9.540 | 33,318 | -0.19(-1.95%) |
Jun 12, 2009 | 9.700 | 9.750 | 9.490 | 9.730 | 44,828 | +0.08(+0.83%) |
Jun 11, 2009 | 9.690 | 9.860 | 9.490 | 9.650 | 31,722 | +0.04(+0.42%) |
Jun 10, 2009 | 9.890 | 9.890 | 9.600 | 9.610 | 31,216 | -0.12(-1.23%) |
Jun 09, 2009 | 9.920 | 10.15 | 9.610 | 9.730 | 50,573 | +0.13(+1.35%) |
Jun 08, 2009 | 9.900 | 9.900 | 9.519 | 9.600 | 21,185 | -0.01(-0.10%) |
Jun 05, 2009 | 9.780 | 9.880 | 9.610 | 9.610 | 17,528 | -0.06(-0.62%) |
Jun 04, 2009 | 9.610 | 9.750 | 9.530 | 9.670 | 13,145 | +0.17(+1.79%) |
Jun 03, 2009 | 9.540 | 9.590 | 9.420 | 9.500 | 37,644 | -0.15(-1.55%) |
Jun 02, 2009 | 9.170 | 9.650 | 9.170 | 9.650 | 25,019 | +0.39(+4.21%) |
Jun 01, 2009 | 9.110 | 9.350 | 9.110 | 9.260 | 47,986 | +0.14(+1.54%) |
May 29, 2009 | 8.700 | 9.210 | 8.700 | 9.120 | 44,881 | +0.02(+0.22%) |
May 28, 2009 | 9.160 | 9.192 | 9.010 | 9.100 | 20,609 | +0.06(+0.66%) |
May 27, 2009 | 9.070 | 9.088 | 8.820 | 9.040 | 26,566 | -0.01(-0.11%) |
May 26, 2009 | 9.120 | 9.120 | 8.999 | 9.050 | 37,311 | +0.04(+0.44%) |
May 22, 2009 | 9.020 | 9.130 | 8.911 | 9.010 | 42,140 | +0.10(+1.12%) |
May 21, 2009 | 8.810 | 8.980 | 8.810 | 8.910 | 24,338 | +0.04(+0.45%) |
May 20, 2009 | 8.890 | 8.980 | 8.750 | 8.870 | 48,920 | +0.08(+0.91%) |
May 19, 2009 | 8.880 | 8.940 | 8.750 | 8.790 | 26,196 | -0.06(-0.68%) |
May 18, 2009 | 8.750 | 8.920 | 8.420 | 8.850 | 48,411 | +0.01(+0.11%) |
May 15, 2009 | 8.970 | 8.990 | 8.740 | 8.840 | 49,199 | +0.02(+0.23%) |
May 14, 2009 | 8.820 | 8.880 | 8.750 | 8.820 | 21,871 | +0.11(+1.26%) |
May 13, 2009 | 8.830 | 8.860 | 8.610 | 8.710 | 51,001 | -0.23(-2.57%) |
May 12, 2009 | 8.890 | 8.970 | 8.800 | 8.940 | 33,830 | +0.14(+1.59%) |
May 11, 2009 | 8.670 | 9.070 | 8.670 | 8.800 | 29,744 | -0.10(-1.12%) |
May 08, 2009 | 8.700 | 9.080 | 8.700 | 8.900 | 55,964 | +0.16(+1.83%) |
May 07, 2009 | 8.690 | 8.820 | 8.600 | 8.740 | 40,430 | +0.01(+0.11%) |
May 06, 2009 | 8.810 | 8.850 | 8.720 | 8.730 | 25,708 | +0.05(+0.58%) |
May 05, 2009 | 8.710 | 8.740 | 8.564 | 8.680 | 28,289 | +0.12(+1.40%) |
May 04, 2009 | 8.500 | 8.600 | 8.440 | 8.560 | 35,893 | +0.08(+0.94%) |
May 01, 2009 | 8.180 | 8.500 | 8.170 | 8.480 | 34,776 | +0.28(+3.41%) |
Apr 30, 2009 | 8.180 | 8.290 | 8.160 | 8.200 | 14,124 | +0.06(+0.74%) |
Apr 29, 2009 | 8.060 | 8.200 | 7.980 | 8.140 | 32,534 | +0.03(+0.37%) |
Apr 28, 2009 | 7.820 | 8.110 | 7.820 | 8.110 | 46,018 | +0.21(+2.66%) |
Apr 27, 2009 | 7.780 | 7.900 | 7.720 | 7.900 | 21,852 | +0.12(+1.54%) |
Apr 24, 2009 | 7.640 | 7.810 | 7.640 | 7.780 | 29,246 | +0.20(+2.64%) |
Apr 23, 2009 | 7.550 | 7.733 | 7.550 | 7.580 | 50,490 | -0.11(-1.43%) |
Apr 22, 2009 | 7.560 | 7.750 | 7.560 | 7.690 | 21,300 | -0.09(-1.16%) |
Apr 21, 2009 | 7.740 | 7.780 | 7.680 | 7.780 | 17,099 | +0.03(+0.39%) |
Apr 20, 2009 | 7.790 | 7.800 | 7.600 | 7.750 | 46,893 | -0.10(-1.27%) |
Apr 17, 2009 | 7.670 | 7.850 | 7.670 | 7.850 | 23,787 | +0.20(+2.61%) |
Apr 16, 2009 | 7.460 | 7.740 | 7.460 | 7.650 | 25,874 | +0.28(+3.80%) |
Apr 15, 2009 | 7.330 | 7.440 | 7.270 | 7.370 | 9,428 | +0.02(+0.27%) |
Apr 14, 2009 | 7.390 | 7.470 | 7.230 | 7.350 | 10,267 | -0.12(-1.61%) |
Apr 13, 2009 | 7.300 | 7.470 | 7.300 | 7.470 | 38,895 | -0.07(-0.93%) |
Apr 09, 2009 | 7.090 | 7.540 | 7.000 | 7.540 | 112,780 | +0.55(+7.87%) |
Apr 08, 2009 | 6.820 | 6.990 | 6.820 | 6.990 | 19,168 | +0.11(+1.60%) |
Apr 07, 2009 | 6.800 | 6.880 | 6.780 | 6.880 | 47,201 | +0.04(+0.58%) |
Apr 06, 2009 | 6.980 | 6.980 | 6.712 | 6.840 | 21,442 | -0.15(-2.15%) |
Apr 03, 2009 | 6.980 | 7.048 | 6.940 | 6.990 | 17,710 | -0.10(-1.41%) |
Apr 02, 2009 | 6.850 | 7.181 | 6.850 | 7.090 | 20,297 | +0.16(+2.24%) |
Apr 01, 2009 | 6.730 | 6.970 | 6.720 | 6.935 | 18,508 | +0.04(+0.65%) |
Mar 31, 2009 | 6.870 | 6.970 | 6.810 | 6.890 | 19,016 | +0.10(+1.47%) |
Mar 30, 2009 | 6.650 | 6.800 | 6.630 | 6.790 | 25,529 | -0.36(-5.03%) |
Mar 26, 2009 | 7.190 | 7.190 | 6.861 | 7.150 | 37,414 | +0.10(+1.42%) |
Mar 25, 2009 | 6.960 | 7.100 | 6.890 | 7.050 | 26,722 | +0.25(+3.68%) |
Mar 24, 2009 | 6.620 | 6.930 | 6.575 | 6.800 | 53,886 | +0.20(+3.03%) |
Mar 23, 2009 | 6.520 | 6.610 | 6.510 | 6.600 | 78,487 | +0.14(+2.17%) |
Mar 20, 2009 | 6.700 | 6.720 | 6.460 | 6.460 | 13,300 | -0.05(-0.77%) |
Mar 19, 2009 | 6.900 | 6.910 | 6.510 | 6.510 | 25,248 | -0.24(-3.56%) |
Mar 18, 2009 | 6.700 | 6.800 | 6.550 | 6.750 | 48,009 | +0.17(+2.58%) |
Mar 17, 2009 | 6.750 | 6.750 | 6.250 | 6.580 | 94,702 | +0.01(+0.15%) |
Mar 16, 2009 | 6.450 | 6.710 | 6.450 | 6.570 | 10,753 | +0.07(+1.08%) |
Mar 13, 2009 | 6.500 | 6.760 | 6.190 | 6.500 | 0 | +0.01(+0.15%) |
Mar 12, 2009 | 6.290 | 6.490 | 6.110 | 6.490 | 28,101 | +0.23(+3.67%) |
Mar 11, 2009 | 6.440 | 6.500 | 6.199 | 6.260 | 35,205 | +0.06(+0.97%) |
Mar 10, 2009 | 5.920 | 6.200 | 5.920 | 6.200 | 68,253 | +0.30(+5.08%) |
Mar 09, 2009 | 5.910 | 6.080 | 5.900 | 5.900 | 66,694 | -0.20(-3.28%) |
Mar 06, 2009 | 6.200 | 6.300 | 6.010 | 6.100 | 0 | -0.20(-3.19%) |
Mar 05, 2009 | 6.290 | 6.500 | 6.130 | 6.301 | 33,186 | -0.20(-3.06%) |
Mar 04, 2009 | 6.420 | 6.640 | 6.410 | 6.500 | 26,572 | +0.02(+0.31%) |
Mar 02, 2009 | 6.600 | 6.810 | 6.440 | 6.480 | 77,858 | -0.32(-4.71%) |
Feb 27, 2009 | 7.110 | 7.110 | 6.780 | 6.800 | 0 | -0.25(-3.55%) |
Feb 26, 2009 | 7.150 | 7.150 | 6.950 | 7.050 | 14,564 | +0.11(+1.59%) |
Feb 25, 2009 | 6.940 | 6.940 | 6.680 | 6.940 | 16,640 | +0.16(+2.36%) |
Feb 24, 2009 | 7.090 | 7.090 | 6.660 | 6.780 | 51,407 | +0.05(+0.74%) |
Feb 23, 2009 | 6.930 | 6.930 | 6.610 | 6.730 | 66,492 | -0.05(-0.74%) |
Feb 20, 2009 | 6.830 | 6.831 | 6.530 | 6.780 | 140,503 | -0.12(-1.74%) |
Feb 19, 2009 | 7.080 | 7.100 | 6.851 | 6.900 | 140,919 | -0.02(-0.29%) |
Feb 18, 2009 | 7.150 | 7.280 | 6.830 | 6.920 | 73,105 | -0.33(-4.55%) |
Feb 17, 2009 | 7.340 | 7.550 | 7.130 | 7.250 | 96,762 | -0.45(-5.84%) |
Feb 13, 2009 | 7.890 | 7.890 | 7.700 | 7.700 | 31,202 | -0.15(-1.91%) |
Feb 12, 2009 | 7.810 | 7.850 | 7.660 | 7.850 | 32,693 | +0.00(+0.00%) |
Feb 11, 2009 | 7.700 | 7.940 | 7.700 | 7.850 | 20,873 | +0.15(+1.95%) |
Feb 10, 2009 | 7.800 | 7.820 | 7.600 | 7.700 | 32,363 | -0.05(-0.65%) |
Feb 09, 2009 | 7.790 | 7.790 | 7.630 | 7.750 | 16,818 | +0.06(+0.78%) |
Feb 06, 2009 | 7.690 | 7.800 | 7.650 | 7.690 | 17,445 | +0.13(+1.72%) |
Feb 05, 2009 | 7.680 | 7.680 | 7.540 | 7.560 | 24,020 | -0.07(-0.92%) |
Feb 04, 2009 | 7.530 | 7.640 | 7.500 | 7.630 | 92,399 | +0.16(+2.14%) |
Feb 03, 2009 | 7.440 | 7.490 | 7.400 | 7.470 | 50,528 | +0.05(+0.67%) |
Feb 02, 2009 | 7.380 | 7.490 | 7.282 | 7.420 | 44,412 | +0.12(+1.64%) |
Jan 30, 2009 | 7.400 | 7.400 | 7.280 | 7.300 | 0 | +0.02(+0.27%) |
Jan 29, 2009 | 7.350 | 7.390 | 7.230 | 7.280 | 58,120 | -0.02(-0.28%) |
Jan 28, 2009 | 7.880 | 7.880 | 7.260 | 7.300 | 38,208 | +0.00(+0.00%) |
Jan 27, 2009 | 7.800 | 7.800 | 7.200 | 7.300 | 34,113 | +0.08(+1.11%) |
Jan 26, 2009 | 7.360 | 7.370 | 7.110 | 7.220 | 41,386 | -0.01(-0.14%) |
Jan 23, 2009 | 7.090 | 7.230 | 7.040 | 7.230 | 35,269 | +0.00(+0.00%) |
Jan 22, 2009 | 7.280 | 7.280 | 7.080 | 7.230 | 31,847 | -0.05(-0.69%) |
Jan 21, 2009 | 7.170 | 7.300 | 7.110 | 7.280 | 33,017 | +0.02(+0.28%) |
Jan 20, 2009 | 7.350 | 7.380 | 7.060 | 7.260 | 21,392 | +0.01(+0.14%) |
Jan 16, 2009 | 6.950 | 7.300 | 6.760 | 7.250 | 46,921 | +0.25(+3.57%) |
Jan 15, 2009 | 7.000 | 7.040 | 6.880 | 7.000 | 53,462 | +0.06(+0.86%) |
Jan 14, 2009 | 7.060 | 7.150 | 6.940 | 6.940 | 19,663 | -0.39(-5.32%) |
Jan 13, 2009 | 7.200 | 7.390 | 7.200 | 7.330 | 55,226 | -0.02(-0.27%) |
Jan 12, 2009 | 7.100 | 7.470 | 7.050 | 7.350 | 167,907 | +0.09(+1.20%) |
Jan 09, 2009 | 7.380 | 7.400 | 7.120 | 7.263 | 45,449 | -0.12(-1.59%) |
Jan 08, 2009 | 7.310 | 7.410 | 7.150 | 7.380 | 16,300 | +0.19(+2.64%) |
Jan 07, 2009 | 7.300 | 7.320 | 7.100 | 7.190 | 62,403 | -0.09(-1.24%) |
Jan 06, 2009 | 7.090 | 7.280 | 7.000 | 7.280 | 76,999 | +0.39(+5.66%) |
Jan 05, 2009 | 6.620 | 6.890 | 6.610 | 6.890 | 72,217 | +0.18(+2.68%) |
Jan 02, 2009 | 6.310 | 6.850 | 6.310 | 6.710 | 0 | +0.33(+5.17%) |
Jan 01, 2009 | 5.980 | 6.460 | 5.980 | 6.380 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.980 | 6.460 | 5.980 | 6.380 | 67,218 | +0.30(+4.93%) |
Dec 30, 2008 | 6.000 | 6.080 | 5.870 | 6.080 | 44,178 | +0.23(+3.93%) |
Dec 29, 2008 | 5.960 | 6.050 | 5.750 | 5.850 | 39,486 | -0.17(-2.82%) |
Dec 26, 2008 | 5.860 | 6.020 | 5.860 | 6.020 | 0 | +0.12(+2.03%) |
Dec 24, 2008 | 5.800 | 6.050 | 5.800 | 5.900 | 43,443 | +0.11(+1.90%) |
Dec 23, 2008 | 5.290 | 5.990 | 5.290 | 5.790 | 36,356 | +0.00(+0.00%) |
Dec 22, 2008 | 5.280 | 5.800 | 5.280 | 5.790 | 45,782 | +0.11(+1.94%) |