Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.250 | 9.330 | 9.060 | 9.130 | 319,563 | -0.08(-0.87%) |
Jun 29, 2009 | 9.120 | 9.410 | 9.030 | 9.210 | 370,492 | +0.11(+1.21%) |
Jun 26, 2009 | 9.100 | 9.210 | 8.980 | 9.100 | 1,178,572 | -0.09(-0.98%) |
Jun 25, 2009 | 9.110 | 9.260 | 9.000 | 9.190 | 461,285 | -0.01(-0.11%) |
Jun 24, 2009 | 9.180 | 9.450 | 9.100 | 9.200 | 443,719 | +0.14(+1.55%) |
Jun 23, 2009 | 9.090 | 9.240 | 8.990 | 9.060 | 454,130 | +0.08(+0.89%) |
Jun 22, 2009 | 9.510 | 9.700 | 8.980 | 8.980 | 654,111 | -0.47(-4.97%) |
Jun 19, 2009 | 9.650 | 9.860 | 9.410 | 9.450 | 752,026 | +0.00(+0.00%) |
Jun 18, 2009 | 9.620 | 9.620 | 9.350 | 9.450 | 369,989 | -0.20(-2.07%) |
Jun 17, 2009 | 9.570 | 9.800 | 9.460 | 9.650 | 531,428 | +0.07(+0.73%) |
Jun 16, 2009 | 10.13 | 10.17 | 9.560 | 9.580 | 628,700 | -0.49(-4.87%) |
Jun 15, 2009 | 9.930 | 10.10 | 9.655 | 10.07 | 719,404 | -0.05(-0.49%) |
Jun 12, 2009 | 10.03 | 10.13 | 9.940 | 10.12 | 460,655 | -0.05(-0.49%) |
Jun 11, 2009 | 10.02 | 10.31 | 10.01 | 10.17 | 605,760 | +0.15(+1.50%) |
Jun 10, 2009 | 10.33 | 10.39 | 9.700 | 10.02 | 921,943 | -0.27(-2.62%) |
Jun 09, 2009 | 10.00 | 10.40 | 9.875 | 10.29 | 636,980 | +0.28(+2.80%) |
Jun 08, 2009 | 9.870 | 10.14 | 9.740 | 10.01 | 451,002 | +0.07(+0.70%) |
Jun 05, 2009 | 10.53 | 10.53 | 9.800 | 9.940 | 863,180 | -0.44(-4.24%) |
Jun 04, 2009 | 9.450 | 10.44 | 9.360 | 10.38 | 1,547,114 | +0.97(+10.31%) |
Jun 03, 2009 | 9.070 | 9.490 | 9.000 | 9.410 | 1,324,688 | +0.28(+3.07%) |
Jun 02, 2009 | 8.960 | 9.240 | 8.830 | 9.130 | 844,408 | +0.05(+0.55%) |
Jun 01, 2009 | 8.720 | 9.110 | 8.640 | 9.080 | 939,551 | +0.54(+6.32%) |
May 29, 2009 | 8.330 | 8.560 | 8.210 | 8.540 | 863,421 | +0.22(+2.64%) |
May 28, 2009 | 8.330 | 8.420 | 8.050 | 8.320 | 664,455 | +0.09(+1.09%) |
May 27, 2009 | 8.480 | 8.560 | 8.230 | 8.230 | 808,436 | -0.29(-3.40%) |
May 26, 2009 | 8.140 | 8.580 | 8.140 | 8.520 | 581,910 | +0.27(+3.27%) |
May 22, 2009 | 8.180 | 8.340 | 8.000 | 8.250 | 410,024 | +0.15(+1.85%) |
May 21, 2009 | 8.200 | 8.220 | 7.900 | 8.100 | 578,763 | -0.28(-3.34%) |
May 20, 2009 | 8.350 | 8.530 | 8.160 | 8.380 | 627,940 | +0.14(+1.70%) |
May 19, 2009 | 8.080 | 8.310 | 8.050 | 8.240 | 723,723 | +0.08(+0.98%) |
May 18, 2009 | 8.050 | 8.220 | 7.920 | 8.160 | 822,771 | +0.04(+0.49%) |
May 15, 2009 | 8.030 | 8.400 | 7.970 | 8.120 | 436,392 | +0.07(+0.87%) |
May 14, 2009 | 8.000 | 8.180 | 7.900 | 8.050 | 487,407 | +0.11(+1.39%) |
May 13, 2009 | 7.940 | 8.100 | 7.920 | 7.940 | 567,921 | -0.10(-1.24%) |
May 12, 2009 | 8.160 | 8.190 | 7.950 | 8.040 | 584,730 | -0.07(-0.86%) |
May 11, 2009 | 8.460 | 8.510 | 8.060 | 8.110 | 724,396 | -0.49(-5.70%) |
May 08, 2009 | 8.550 | 8.620 | 8.300 | 8.600 | 458,276 | +0.26(+3.12%) |
May 07, 2009 | 8.630 | 8.870 | 8.230 | 8.340 | 614,072 | -0.41(-4.69%) |
May 06, 2009 | 8.500 | 8.830 | 8.370 | 8.750 | 609,367 | +0.15(+1.74%) |
May 05, 2009 | 8.530 | 8.840 | 8.480 | 8.600 | 620,817 | -0.25(-2.82%) |
May 04, 2009 | 8.750 | 8.960 | 8.720 | 8.850 | 610,837 | +0.14(+1.61%) |
May 01, 2009 | 8.260 | 8.750 | 8.260 | 8.710 | 559,064 | +0.27(+3.20%) |
Apr 30, 2009 | 8.220 | 8.620 | 8.060 | 8.440 | 1,344,845 | +0.36(+4.46%) |
Apr 29, 2009 | 8.260 | 8.290 | 8.050 | 8.080 | 714,881 | -0.06(-0.74%) |
Apr 28, 2009 | 8.250 | 8.305 | 8.100 | 8.140 | 569,077 | -0.12(-1.45%) |
Apr 27, 2009 | 8.450 | 8.500 | 8.160 | 8.260 | 653,567 | -0.19(-2.25%) |
Apr 24, 2009 | 8.540 | 8.540 | 8.220 | 8.450 | 695,246 | +0.12(+1.44%) |
Apr 23, 2009 | 8.410 | 8.590 | 8.220 | 8.330 | 869,272 | +0.40(+5.04%) |
Apr 22, 2009 | 8.290 | 8.490 | 7.900 | 7.930 | 1,188,397 | -1.36(-14.64%) |
Apr 21, 2009 | 8.970 | 9.500 | 8.900 | 9.290 | 936,249 | +0.24(+2.65%) |
Apr 20, 2009 | 9.210 | 9.400 | 8.890 | 9.050 | 529,456 | -0.39(-4.13%) |
Apr 17, 2009 | 9.330 | 9.680 | 9.260 | 9.440 | 1,050,091 | +0.12(+1.29%) |
Apr 16, 2009 | 8.900 | 9.370 | 8.820 | 9.320 | 726,038 | +0.42(+4.72%) |
Apr 15, 2009 | 8.490 | 8.900 | 8.460 | 8.900 | 449,822 | +0.30(+3.49%) |
Apr 14, 2009 | 8.440 | 8.850 | 8.320 | 8.600 | 440,015 | +0.01(+0.12%) |
Apr 13, 2009 | 8.540 | 8.680 | 8.170 | 8.590 | 455,216 | -0.07(-0.81%) |
Apr 09, 2009 | 8.400 | 8.710 | 8.360 | 8.660 | 534,922 | +0.27(+3.22%) |
Apr 08, 2009 | 8.140 | 8.400 | 8.100 | 8.390 | 363,381 | +0.36(+4.48%) |
Apr 07, 2009 | 8.240 | 8.340 | 8.020 | 8.030 | 384,123 | -0.35(-4.18%) |
Apr 06, 2009 | 8.420 | 8.450 | 8.260 | 8.380 | 431,797 | -0.07(-0.83%) |
Apr 03, 2009 | 8.110 | 8.500 | 8.010 | 8.450 | 550,285 | +0.29(+3.55%) |
Apr 02, 2009 | 8.260 | 8.300 | 7.970 | 8.160 | 975,974 | +0.09(+1.12%) |