Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.10 | 10.74 | 9.997 | 10.18 | 102,015 | +0.08(+0.78%) |
Jun 29, 2009 | 10.15 | 10.18 | 9.541 | 10.10 | 151,861 | -0.09(-0.86%) |
Jun 26, 2009 | 9.076 | 10.31 | 8.786 | 10.19 | 235,824 | +1.04(+11.42%) |
Jun 25, 2009 | 8.962 | 9.146 | 8.962 | 9.146 | 77,893 | +0.29(+3.27%) |
Jun 24, 2009 | 8.927 | 9.365 | 8.795 | 8.856 | 60,141 | +0.02(+0.20%) |
Jun 23, 2009 | 8.883 | 9.111 | 8.804 | 8.839 | 81,494 | +0.03(+0.30%) |
Jun 22, 2009 | 8.795 | 9.330 | 8.769 | 8.812 | 96,790 | -0.09(-0.99%) |
Jun 19, 2009 | 8.962 | 9.049 | 8.733 | 8.900 | 98,544 | +0.08(+0.90%) |
Jun 18, 2009 | 8.593 | 8.979 | 8.488 | 8.821 | 67,271 | +0.19(+2.24%) |
Jun 17, 2009 | 8.259 | 8.742 | 8.137 | 8.628 | 100,351 | +0.42(+5.13%) |
Jun 16, 2009 | 8.962 | 8.962 | 8.198 | 8.207 | 37,568 | -0.66(-7.43%) |
Jun 15, 2009 | 8.830 | 8.979 | 8.409 | 8.865 | 64,696 | -0.18(-2.04%) |
Jun 12, 2009 | 8.567 | 9.049 | 8.312 | 9.049 | 54,761 | +0.45(+5.20%) |
Jun 11, 2009 | 8.804 | 9.137 | 8.575 | 8.602 | 79,133 | -0.16(-1.80%) |
Jun 10, 2009 | 9.278 | 9.365 | 8.707 | 8.760 | 69,310 | -0.44(-4.77%) |
Jun 09, 2009 | 9.637 | 9.752 | 9.163 | 9.199 | 25,707 | -0.44(-4.55%) |
Jun 08, 2009 | 9.453 | 9.752 | 9.085 | 9.637 | 56,093 | +0.01(+0.09%) |
Jun 05, 2009 | 9.506 | 9.725 | 9.374 | 9.629 | 38,942 | +0.28(+3.00%) |
Jun 04, 2009 | 9.190 | 9.558 | 9.128 | 9.348 | 79,647 | +0.24(+2.60%) |
Jun 03, 2009 | 9.251 | 9.251 | 9.005 | 9.111 | 45,925 | -0.18(-1.98%) |
Jun 02, 2009 | 9.260 | 9.348 | 9.014 | 9.295 | 78,561 | +0.04(+0.47%) |
Jun 01, 2009 | 9.058 | 9.313 | 9.058 | 9.251 | 66,162 | +0.32(+3.54%) |
May 29, 2009 | 8.812 | 9.005 | 8.303 | 8.935 | 61,334 | +0.13(+1.50%) |
May 28, 2009 | 8.769 | 8.944 | 8.242 | 8.804 | 44,896 | +0.12(+1.42%) |
May 27, 2009 | 8.646 | 8.935 | 8.417 | 8.681 | 62,911 | +0.01(+0.10%) |
May 26, 2009 | 8.145 | 8.672 | 8.058 | 8.672 | 105,369 | +0.40(+4.88%) |
May 22, 2009 | 8.839 | 9.014 | 7.996 | 8.268 | 95,211 | -0.54(-6.18%) |
May 21, 2009 | 8.777 | 9.049 | 8.593 | 8.812 | 101,928 | -0.06(-0.69%) |
May 20, 2009 | 9.550 | 9.655 | 8.795 | 8.874 | 108,399 | -0.65(-6.82%) |
May 19, 2009 | 9.646 | 9.646 | 9.120 | 9.523 | 42,099 | -0.12(-1.27%) |
May 18, 2009 | 9.041 | 9.655 | 8.927 | 9.646 | 65,602 | +0.73(+8.17%) |
May 15, 2009 | 9.234 | 9.400 | 8.874 | 8.918 | 91,994 | -0.32(-3.42%) |
May 14, 2009 | 9.278 | 9.611 | 9.207 | 9.234 | 48,892 | +0.07(+0.77%) |
May 13, 2009 | 9.609 | 9.609 | 8.797 | 9.163 | 62,999 | -0.38(-4.03%) |
May 12, 2009 | 9.758 | 9.985 | 9.445 | 9.548 | 62,266 | -0.05(-0.55%) |
May 11, 2009 | 10.31 | 10.31 | 9.190 | 9.600 | 61,289 | -0.86(-8.19%) |
May 08, 2009 | 10.28 | 10.60 | 9.749 | 10.46 | 70,322 | +0.14(+1.35%) |
May 07, 2009 | 10.64 | 11.26 | 10.32 | 10.32 | 76,879 | -0.45(-4.22%) |
May 06, 2009 | 11.39 | 11.41 | 10.63 | 10.77 | 60,336 | -0.52(-4.64%) |
May 05, 2009 | 11.36 | 11.64 | 10.81 | 11.29 | 73,042 | -0.20(-1.75%) |
May 04, 2009 | 11.36 | 11.85 | 11.12 | 11.50 | 98,799 | +0.18(+1.62%) |
May 01, 2009 | 12.12 | 12.22 | 11.13 | 11.31 | 63,213 | -0.80(-6.63%) |
Apr 30, 2009 | 12.05 | 13.14 | 12.05 | 12.12 | 88,515 | +0.09(+0.73%) |
Apr 29, 2009 | 10.97 | 12.26 | 10.73 | 12.03 | 83,346 | +1.05(+9.55%) |
Apr 28, 2009 | 10.13 | 11.21 | 10.13 | 10.98 | 63,162 | +0.87(+8.64%) |
Apr 27, 2009 | 9.889 | 10.57 | 9.862 | 10.11 | 166,027 | -0.01(-0.09%) |
Apr 24, 2009 | 9.854 | 10.24 | 9.784 | 10.12 | 144,358 | +0.38(+3.86%) |
Apr 23, 2009 | 10.23 | 10.26 | 9.583 | 9.740 | 113,717 | -0.43(-4.21%) |
Apr 22, 2009 | 9.731 | 10.41 | 9.408 | 10.17 | 88,934 | +0.38(+3.93%) |
Apr 21, 2009 | 8.866 | 9.915 | 8.753 | 9.784 | 57,907 | +0.98(+11.11%) |
Apr 20, 2009 | 9.312 | 9.312 | 8.735 | 8.805 | 75,138 | -0.64(-6.75%) |
Apr 17, 2009 | 9.434 | 9.465 | 9.172 | 9.443 | 59,117 | +0.04(+0.46%) |
Apr 16, 2009 | 9.303 | 9.408 | 8.735 | 9.399 | 79,848 | +0.20(+2.18%) |
Apr 15, 2009 | 8.779 | 9.391 | 8.779 | 9.198 | 56,490 | +0.41(+4.67%) |
Apr 14, 2009 | 9.216 | 9.233 | 8.526 | 8.788 | 83,985 | -0.48(-5.18%) |
Apr 13, 2009 | 8.028 | 9.312 | 7.906 | 9.268 | 53,491 | +1.24(+15.45%) |
Apr 09, 2009 | 7.670 | 8.063 | 7.652 | 8.028 | 80,269 | +0.54(+7.23%) |
Apr 08, 2009 | 7.329 | 7.486 | 7.250 | 7.486 | 37,456 | +0.18(+2.51%) |
Apr 07, 2009 | 7.958 | 8.002 | 7.294 | 7.303 | 62,977 | -0.78(-9.62%) |
Apr 06, 2009 | 8.342 | 8.465 | 7.871 | 8.080 | 100,650 | -0.26(-3.14%) |
Apr 03, 2009 | 8.430 | 8.430 | 7.792 | 8.342 | 88,900 | -0.13(-1.55%) |
Apr 02, 2009 | 7.844 | 8.622 | 7.705 | 8.473 | 70,131 | +0.78(+10.10%) |