Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.950 | 9.240 | 8.950 | 9.010 | 78,802 | +0.06(+0.67%) |
Jun 29, 2009 | 9.480 | 9.680 | 8.930 | 8.950 | 76,316 | -0.75(-7.73%) |
Jun 26, 2009 | 8.920 | 9.850 | 8.810 | 9.700 | 1,133,242 | +0.71(+7.90%) |
Jun 25, 2009 | 8.200 | 9.050 | 8.000 | 8.990 | 82,352 | +0.70(+8.44%) |
Jun 24, 2009 | 8.820 | 8.820 | 8.110 | 8.290 | 119,284 | -0.42(-4.82%) |
Jun 23, 2009 | 8.640 | 8.840 | 8.550 | 8.710 | 58,322 | +0.15(+1.75%) |
Jun 22, 2009 | 8.610 | 8.720 | 8.320 | 8.560 | 107,456 | +0.07(+0.82%) |
Jun 19, 2009 | 8.510 | 8.520 | 8.220 | 8.490 | 101,218 | +0.14(+1.68%) |
Jun 18, 2009 | 8.470 | 8.570 | 8.190 | 8.350 | 21,584 | -0.16(-1.88%) |
Jun 17, 2009 | 7.860 | 8.570 | 7.860 | 8.510 | 24,038 | +0.66(+8.41%) |
Jun 16, 2009 | 8.370 | 8.540 | 7.820 | 7.850 | 43,482 | -0.36(-4.38%) |
Jun 15, 2009 | 8.290 | 8.290 | 8.000 | 8.210 | 61,449 | -0.32(-3.75%) |
Jun 12, 2009 | 8.500 | 8.540 | 8.120 | 8.530 | 30,881 | -0.03(-0.35%) |
Jun 11, 2009 | 8.270 | 8.740 | 8.010 | 8.560 | 41,146 | +0.34(+4.14%) |
Jun 10, 2009 | 9.100 | 9.290 | 7.940 | 8.220 | 138,967 | -0.77(-8.57%) |
Jun 09, 2009 | 9.170 | 9.170 | 8.890 | 8.990 | 28,227 | -0.10(-1.10%) |
Jun 08, 2009 | 9.100 | 9.350 | 8.940 | 9.090 | 49,324 | -0.13(-1.41%) |
Jun 05, 2009 | 9.410 | 9.440 | 9.100 | 9.220 | 35,884 | -0.12(-1.28%) |
Jun 04, 2009 | 9.160 | 9.420 | 9.020 | 9.340 | 61,374 | +0.15(+1.63%) |
Jun 03, 2009 | 9.760 | 9.850 | 8.990 | 9.190 | 138,097 | -0.65(-6.61%) |
Jun 02, 2009 | 10.00 | 10.04 | 9.730 | 9.840 | 94,761 | -0.22(-2.19%) |
Jun 01, 2009 | 9.790 | 10.31 | 9.590 | 10.06 | 267,852 | +0.36(+3.71%) |
May 29, 2009 | 8.950 | 9.700 | 8.510 | 9.700 | 438,684 | +0.75(+8.38%) |
May 28, 2009 | 9.170 | 9.240 | 8.740 | 8.950 | 113,610 | -0.11(-1.21%) |
May 27, 2009 | 9.200 | 9.200 | 8.960 | 9.060 | 91,084 | -0.24(-2.58%) |
May 26, 2009 | 8.680 | 9.300 | 8.370 | 9.300 | 193,878 | +0.51(+5.80%) |
May 22, 2009 | 8.370 | 9.000 | 8.200 | 8.790 | 72,536 | +0.45(+5.40%) |
May 21, 2009 | 8.170 | 8.395 | 8.130 | 8.340 | 120,682 | +0.04(+0.48%) |
May 20, 2009 | 8.190 | 8.490 | 8.100 | 8.300 | 61,325 | +0.21(+2.60%) |
May 19, 2009 | 8.260 | 8.260 | 7.947 | 8.090 | 59,071 | -0.26(-3.11%) |
May 18, 2009 | 8.400 | 8.520 | 8.000 | 8.350 | 61,474 | +0.06(+0.72%) |
May 15, 2009 | 8.410 | 8.410 | 8.030 | 8.290 | 39,232 | -0.07(-0.84%) |
May 14, 2009 | 8.210 | 8.500 | 8.000 | 8.360 | 63,304 | +0.17(+2.08%) |
May 13, 2009 | 8.340 | 8.400 | 8.050 | 8.190 | 56,075 | -0.32(-3.76%) |
May 12, 2009 | 8.810 | 8.810 | 8.010 | 8.510 | 51,082 | -0.23(-2.63%) |
May 11, 2009 | 8.650 | 8.850 | 8.450 | 8.740 | 48,959 | -0.08(-0.91%) |
May 08, 2009 | 8.570 | 8.830 | 8.520 | 8.820 | 150,183 | +0.38(+4.50%) |
May 07, 2009 | 8.650 | 8.690 | 8.350 | 8.440 | 86,765 | -0.14(-1.63%) |
May 06, 2009 | 8.430 | 8.690 | 8.390 | 8.580 | 61,369 | +0.24(+2.88%) |
May 05, 2009 | 8.280 | 8.410 | 8.050 | 8.340 | 152,746 | -0.02(-0.24%) |
May 04, 2009 | 8.280 | 8.360 | 7.670 | 8.360 | 70,187 | +0.60(+7.73%) |
May 01, 2009 | 7.760 | 7.960 | 7.590 | 7.760 | 39,144 | -0.09(-1.15%) |
Apr 30, 2009 | 8.160 | 8.430 | 7.850 | 7.850 | 54,682 | -0.28(-3.44%) |
Apr 29, 2009 | 7.800 | 8.150 | 7.540 | 8.130 | 74,688 | +0.34(+4.36%) |
Apr 28, 2009 | 7.090 | 7.840 | 7.090 | 7.790 | 79,264 | +0.64(+8.95%) |
Apr 27, 2009 | 7.560 | 7.720 | 7.000 | 7.150 | 100,055 | -0.53(-6.90%) |
Apr 24, 2009 | 7.500 | 7.790 | 7.000 | 7.680 | 126,555 | +0.72(+10.34%) |
Apr 23, 2009 | 6.890 | 7.135 | 6.750 | 6.960 | 97,022 | -0.06(-0.85%) |
Apr 22, 2009 | 7.110 | 7.375 | 6.980 | 7.020 | 48,729 | -0.23(-3.17%) |
Apr 21, 2009 | 6.820 | 7.250 | 6.710 | 7.250 | 34,744 | +0.42(+6.15%) |
Apr 20, 2009 | 6.890 | 7.050 | 6.790 | 6.830 | 54,034 | -0.37(-5.14%) |
Apr 17, 2009 | 7.250 | 7.290 | 6.940 | 7.200 | 41,284 | -0.03(-0.41%) |
Apr 16, 2009 | 6.860 | 7.260 | 6.650 | 7.230 | 114,537 | +0.12(+1.69%) |
Apr 15, 2009 | 6.930 | 7.130 | 6.910 | 7.110 | 23,167 | +0.12(+1.72%) |
Apr 14, 2009 | 7.170 | 7.510 | 6.890 | 6.990 | 51,939 | -0.32(-4.38%) |
Apr 13, 2009 | 7.180 | 7.310 | 6.800 | 7.310 | 31,234 | +0.06(+0.83%) |
Apr 09, 2009 | 7.260 | 7.370 | 7.020 | 7.250 | 57,865 | +0.03(+0.42%) |
Apr 08, 2009 | 6.930 | 7.220 | 6.760 | 7.220 | 145,678 | +0.32(+4.64%) |
Apr 07, 2009 | 7.030 | 7.250 | 6.880 | 6.900 | 100,762 | -0.26(-3.63%) |
Apr 06, 2009 | 7.160 | 7.190 | 6.850 | 7.160 | 45,357 | -0.12(-1.65%) |
Apr 03, 2009 | 7.670 | 7.670 | 6.960 | 7.280 | 47,288 | -0.43(-5.58%) |
Apr 02, 2009 | 7.260 | 7.830 | 7.120 | 7.710 | 87,122 | +0.65(+9.21%) |