Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.030 | 9.030 | 8.726 | 8.871 | 709,773 | -0.11(-1.21%) |
Jun 29, 2009 | 9.190 | 9.219 | 8.907 | 8.980 | 618,960 | -0.07(-0.80%) |
Jun 26, 2009 | 9.233 | 9.233 | 8.929 | 9.052 | 712,213 | -0.11(-1.19%) |
Jun 25, 2009 | 8.907 | 9.233 | 8.784 | 9.161 | 757,143 | +0.17(+1.94%) |
Jun 24, 2009 | 8.951 | 9.241 | 8.878 | 8.987 | 433,928 | +0.08(+0.90%) |
Jun 23, 2009 | 8.856 | 9.023 | 8.683 | 8.907 | 613,013 | +0.11(+1.24%) |
Jun 22, 2009 | 9.154 | 9.306 | 8.567 | 8.798 | 1,152,774 | -0.66(-6.97%) |
Jun 19, 2009 | 9.342 | 9.530 | 9.284 | 9.458 | 938,910 | +0.20(+2.19%) |
Jun 18, 2009 | 9.328 | 9.545 | 9.139 | 9.255 | 557,753 | -0.10(-1.08%) |
Jun 17, 2009 | 9.944 | 9.944 | 9.061 | 9.357 | 1,058,420 | -0.57(-5.70%) |
Jun 16, 2009 | 9.893 | 10.05 | 9.886 | 9.922 | 1,508,454 | -0.04(-0.36%) |
Jun 15, 2009 | 9.951 | 10.01 | 9.777 | 9.958 | 836,874 | -0.24(-2.35%) |
Jun 12, 2009 | 10.15 | 10.23 | 9.929 | 10.20 | 675,737 | -0.12(-1.12%) |
Jun 11, 2009 | 9.994 | 10.48 | 9.965 | 10.31 | 1,127,168 | +0.42(+4.25%) |
Jun 10, 2009 | 9.661 | 10.04 | 9.559 | 9.893 | 1,078,152 | +0.25(+2.55%) |
Jun 09, 2009 | 9.610 | 9.828 | 9.349 | 9.646 | 1,044,065 | +0.33(+3.50%) |
Jun 08, 2009 | 9.284 | 9.400 | 9.067 | 9.320 | 771,610 | -0.02(-0.23%) |
Jun 05, 2009 | 9.212 | 9.393 | 8.936 | 9.342 | 1,073,583 | +0.27(+2.96%) |
Jun 04, 2009 | 8.864 | 9.096 | 8.690 | 9.074 | 424,425 | +0.36(+4.07%) |
Jun 03, 2009 | 8.813 | 9.168 | 8.632 | 8.719 | 825,697 | -0.55(-5.94%) |
Jun 02, 2009 | 9.103 | 9.400 | 9.023 | 9.270 | 1,043,999 | +0.21(+2.32%) |
Jun 01, 2009 | 8.943 | 9.212 | 8.943 | 9.059 | 1,139,862 | +0.38(+4.34%) |
May 29, 2009 | 8.291 | 9.096 | 8.161 | 8.683 | 2,479,228 | +0.51(+6.30%) |
May 28, 2009 | 8.356 | 8.356 | 8.110 | 8.168 | 817,405 | -0.03(-0.35%) |
May 27, 2009 | 8.182 | 8.371 | 8.139 | 8.197 | 827,861 | +0.06(+0.71%) |
May 26, 2009 | 8.045 | 8.385 | 7.893 | 8.139 | 960,719 | +0.09(+1.17%) |
May 22, 2009 | 7.893 | 8.182 | 7.893 | 8.045 | 495,909 | +0.12(+1.46%) |
May 21, 2009 | 8.407 | 8.407 | 7.733 | 7.929 | 1,498,065 | -0.51(-6.01%) |
May 20, 2009 | 8.349 | 8.610 | 8.248 | 8.436 | 771,635 | +0.22(+2.65%) |
May 19, 2009 | 8.711 | 8.726 | 8.153 | 8.219 | 1,172,791 | -0.75(-8.40%) |
May 18, 2009 | 8.472 | 8.972 | 8.306 | 8.972 | 425,867 | +0.65(+7.84%) |
May 15, 2009 | 8.820 | 8.820 | 8.262 | 8.320 | 900,900 | -0.54(-6.06%) |
May 14, 2009 | 8.494 | 8.871 | 8.074 | 8.856 | 1,231,622 | +0.33(+3.91%) |
May 13, 2009 | 9.168 | 9.207 | 8.465 | 8.523 | 1,186,459 | -0.87(-9.26%) |
May 12, 2009 | 9.299 | 9.422 | 9.088 | 9.393 | 914,885 | +0.23(+2.53%) |
May 11, 2009 | 9.081 | 9.204 | 8.835 | 9.161 | 559,215 | +0.03(+0.32%) |
May 08, 2009 | 9.146 | 9.284 | 8.907 | 9.132 | 705,917 | +0.24(+2.69%) |
May 07, 2009 | 9.465 | 9.567 | 8.769 | 8.893 | 716,607 | -0.45(-4.81%) |
May 06, 2009 | 9.386 | 9.487 | 9.219 | 9.342 | 892,513 | +0.13(+1.42%) |
May 05, 2009 | 9.110 | 9.422 | 8.914 | 9.212 | 1,625,303 | +0.54(+6.27%) |
May 04, 2009 | 8.505 | 8.675 | 8.378 | 8.668 | 1,261,055 | +0.32(+3.82%) |
May 01, 2009 | 8.327 | 8.574 | 8.190 | 8.349 | 784,378 | +0.04(+0.44%) |
Apr 30, 2009 | 8.298 | 8.436 | 8.139 | 8.313 | 1,952,936 | +0.46(+5.91%) |
Apr 29, 2009 | 7.175 | 7.864 | 6.965 | 7.849 | 933,932 | +0.70(+9.73%) |
Apr 28, 2009 | 7.045 | 7.269 | 6.820 | 7.153 | 514,241 | +0.16(+2.28%) |
Apr 27, 2009 | 7.088 | 7.190 | 6.907 | 6.994 | 577,310 | -0.23(-3.21%) |
Apr 24, 2009 | 7.081 | 7.298 | 6.987 | 7.226 | 856,632 | +0.28(+3.96%) |
Apr 23, 2009 | 7.182 | 7.247 | 6.849 | 6.950 | 1,647,965 | -0.07(-1.03%) |
Apr 22, 2009 | 7.074 | 7.233 | 6.958 | 7.023 | 948,825 | -0.06(-0.82%) |
Apr 21, 2009 | 6.871 | 7.269 | 6.711 | 7.081 | 1,628,943 | -0.04(-0.61%) |
Apr 20, 2009 | 7.392 | 7.429 | 7.052 | 7.124 | 1,542,298 | -0.40(-5.30%) |
Apr 17, 2009 | 7.204 | 7.603 | 7.182 | 7.523 | 1,170,655 | +0.27(+3.70%) |
Apr 16, 2009 | 7.052 | 7.313 | 6.892 | 7.255 | 818,550 | +0.23(+3.30%) |
Apr 15, 2009 | 6.624 | 7.052 | 6.523 | 7.023 | 1,154,068 | +0.38(+5.79%) |
Apr 14, 2009 | 6.168 | 6.668 | 6.139 | 6.639 | 913,445 | +0.38(+6.02%) |
Apr 13, 2009 | 6.168 | 6.320 | 5.994 | 6.262 | 432,431 | -0.01(-0.12%) |
Apr 09, 2009 | 6.023 | 6.269 | 6.023 | 6.269 | 355,820 | +0.36(+6.00%) |
Apr 08, 2009 | 5.892 | 5.957 | 5.798 | 5.914 | 581,317 | +0.02(+0.37%) |
Apr 07, 2009 | 6.189 | 6.233 | 5.856 | 5.892 | 672,323 | -0.35(-5.57%) |
Apr 06, 2009 | 6.146 | 6.247 | 6.030 | 6.240 | 681,542 | -0.03(-0.46%) |
Apr 03, 2009 | 6.356 | 6.356 | 5.994 | 6.269 | 666,523 | -0.02(-0.35%) |
Apr 02, 2009 | 6.226 | 6.392 | 5.943 | 6.291 | 1,152,942 | +0.49(+8.50%) |