Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.360 | 9.376 | 9.135 | 9.201 | 111,823 | -0.13(-1.37%) |
Jun 29, 2009 | 9.111 | 9.330 | 9.111 | 9.328 | 29,128 | +0.23(+2.54%) |
Jun 26, 2009 | 9.061 | 9.097 | 8.975 | 9.097 | 28,696 | +0.11(+1.20%) |
Jun 25, 2009 | 8.832 | 9.013 | 8.821 | 8.990 | 19,582 | +0.18(+1.99%) |
Jun 24, 2009 | 8.822 | 8.934 | 8.763 | 8.815 | 9,916 | -0.01(-0.09%) |
Jun 23, 2009 | 9.012 | 9.083 | 8.822 | 8.822 | 25,989 | -0.14(-1.58%) |
Jun 22, 2009 | 9.077 | 9.241 | 8.964 | 8.964 | 31,382 | -0.50(-5.24%) |
Jun 19, 2009 | 9.181 | 9.460 | 9.161 | 9.460 | 24,016 | +0.31(+3.37%) |
Jun 18, 2009 | 9.061 | 9.161 | 9.061 | 9.151 | 9,289 | +0.05(+0.59%) |
Jun 17, 2009 | 9.219 | 9.269 | 9.022 | 9.097 | 19,582 | -0.13(-1.40%) |
Jun 16, 2009 | 9.330 | 9.330 | 9.175 | 9.226 | 13,557 | -0.13(-1.39%) |
Jun 15, 2009 | 9.549 | 9.549 | 9.347 | 9.356 | 25,307 | -0.26(-2.75%) |
Jun 12, 2009 | 9.709 | 9.713 | 9.573 | 9.621 | 30,127 | -0.19(-1.97%) |
Jun 11, 2009 | 9.908 | 10.01 | 9.814 | 9.814 | 10,544 | -0.00(-0.04%) |
Jun 10, 2009 | 9.952 | 9.958 | 9.719 | 9.818 | 35,851 | +0.19(+2.01%) |
Jun 09, 2009 | 9.705 | 9.705 | 9.577 | 9.625 | 15,063 | -0.07(-0.75%) |
Jun 08, 2009 | 9.589 | 9.735 | 9.579 | 9.698 | 17,448 | +0.05(+0.55%) |
Jun 05, 2009 | 9.850 | 9.892 | 9.627 | 9.645 | 25,357 | -0.10(-1.04%) |
Jun 04, 2009 | 9.739 | 9.774 | 9.623 | 9.747 | 27,491 | +0.06(+0.58%) |
Jun 03, 2009 | 9.866 | 9.866 | 9.655 | 9.691 | 18,146 | -0.16(-1.66%) |
Jun 02, 2009 | 9.808 | 9.920 | 9.808 | 9.854 | 11,548 | +0.09(+0.88%) |
Jun 01, 2009 | 9.559 | 9.768 | 9.322 | 9.768 | 64,277 | +0.43(+4.56%) |
May 29, 2009 | 9.405 | 9.659 | 9.261 | 9.342 | 25,106 | -0.10(-1.03%) |
May 28, 2009 | 9.468 | 9.468 | 9.205 | 9.440 | 27,993 | -0.01(-0.13%) |
May 27, 2009 | 9.662 | 9.675 | 9.410 | 9.452 | 45,944 | -0.26(-2.71%) |
May 26, 2009 | 9.593 | 9.802 | 9.464 | 9.715 | 38,161 | +0.26(+2.72%) |
May 22, 2009 | 9.420 | 9.639 | 9.420 | 9.458 | 23,599 | +0.05(+0.55%) |
May 21, 2009 | 9.629 | 9.629 | 9.360 | 9.406 | 37,659 | -0.25(-2.64%) |
May 20, 2009 | 9.788 | 9.812 | 9.661 | 9.661 | 30,629 | -0.15(-1.54%) |
May 19, 2009 | 9.892 | 9.892 | 9.759 | 9.812 | 22,344 | +0.04(+0.43%) |
May 18, 2009 | 9.699 | 9.770 | 9.679 | 9.770 | 11,749 | +0.06(+0.59%) |
May 15, 2009 | 9.759 | 9.798 | 9.659 | 9.713 | 20,808 | -0.05(-0.55%) |
May 14, 2009 | 9.908 | 9.908 | 9.653 | 9.766 | 27,918 | +0.02(+0.20%) |
May 13, 2009 | 9.926 | 9.926 | 9.747 | 9.747 | 15,560 | -0.21(-2.12%) |
May 12, 2009 | 9.958 | 10.17 | 9.948 | 9.958 | 42,680 | +0.07(+0.66%) |
May 11, 2009 | 9.886 | 9.942 | 9.852 | 9.892 | 22,595 | -0.01(-0.12%) |
May 08, 2009 | 9.960 | 10.11 | 9.860 | 9.904 | 75,780 | -0.07(-0.72%) |
May 07, 2009 | 10.08 | 10.08 | 9.888 | 9.976 | 59,607 | +0.06(+0.56%) |
May 06, 2009 | 9.876 | 9.996 | 9.771 | 9.920 | 49,208 | +0.05(+0.46%) |
May 05, 2009 | 9.854 | 9.958 | 9.854 | 9.874 | 10,544 | +0.12(+1.18%) |
May 04, 2009 | 9.757 | 9.780 | 9.723 | 9.759 | 62,845 | +0.04(+0.37%) |
May 01, 2009 | 9.699 | 9.733 | 9.587 | 9.723 | 18,829 | +0.02(+0.25%) |
Apr 30, 2009 | 9.709 | 9.709 | 9.619 | 9.699 | 18,076 | +0.08(+0.83%) |
Apr 29, 2009 | 9.111 | 9.669 | 9.091 | 9.619 | 43,182 | +0.55(+6.04%) |
Apr 28, 2009 | 9.121 | 9.157 | 8.885 | 9.071 | 39,542 | -0.47(-4.91%) |
Apr 27, 2009 | 9.480 | 9.559 | 9.376 | 9.539 | 21,099 | +0.01(+0.15%) |
Apr 24, 2009 | 9.557 | 9.557 | 9.360 | 9.526 | 45,231 | +0.17(+1.77%) |
Apr 23, 2009 | 9.181 | 9.360 | 9.161 | 9.360 | 34,646 | +0.19(+2.11%) |
Apr 22, 2009 | 8.964 | 9.209 | 8.962 | 9.167 | 39,165 | +0.11(+1.16%) |
Apr 21, 2009 | 8.972 | 9.081 | 8.972 | 9.061 | 22,244 | +0.13(+1.40%) |
Apr 20, 2009 | 8.564 | 9.191 | 8.554 | 8.936 | 84,080 | +0.37(+4.35%) |
Apr 17, 2009 | 8.564 | 8.743 | 8.564 | 8.564 | 80,465 | -0.18(-2.05%) |
Apr 16, 2009 | 8.735 | 8.743 | 8.663 | 8.743 | 14,536 | +0.07(+0.85%) |
Apr 15, 2009 | 9.328 | 8.763 | 8.462 | 8.669 | 40,054 | +0.23(+2.69%) |
Apr 14, 2009 | 8.418 | 8.500 | 8.404 | 8.442 | 22,344 | -0.07(-0.84%) |
Apr 13, 2009 | 8.693 | 8.693 | 8.437 | 8.514 | 39,793 | -0.15(-1.75%) |
Apr 09, 2009 | 8.564 | 8.763 | 8.564 | 8.665 | 39,215 | +0.25(+2.96%) |
Apr 08, 2009 | 8.418 | 8.430 | 8.372 | 8.416 | 26,110 | +0.00(+0.02%) |
Apr 07, 2009 | 8.327 | 8.414 | 8.327 | 8.414 | 15,063 | +0.05(+0.60%) |
Apr 06, 2009 | 8.544 | 8.544 | 8.345 | 8.364 | 57,744 | -0.18(-2.09%) |
Apr 03, 2009 | 8.339 | 8.564 | 8.323 | 8.543 | 21,340 | +0.27(+3.24%) |
Apr 02, 2009 | 8.259 | 8.350 | 8.185 | 8.275 | 36,268 | +0.13(+1.59%) |