Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.489 | 9.493 | 9.244 | 9.345 | 25,471 | -0.05(-0.50%) |
Jun 29, 2009 | 9.602 | 9.653 | 9.342 | 9.392 | 47,276 | -0.03(-0.33%) |
Jun 26, 2009 | 9.555 | 9.559 | 9.369 | 9.423 | 22,856 | -0.04(-0.37%) |
Jun 25, 2009 | 9.307 | 9.594 | 9.225 | 9.458 | 66,807 | +0.03(+0.33%) |
Jun 24, 2009 | 9.170 | 9.672 | 9.042 | 9.427 | 42,215 | +0.40(+4.39%) |
Jun 23, 2009 | 8.968 | 9.085 | 8.848 | 9.030 | 20,899 | +0.05(+0.52%) |
Jun 22, 2009 | 9.711 | 9.711 | 8.793 | 8.984 | 51,706 | -0.74(-7.60%) |
Jun 19, 2009 | 9.746 | 9.800 | 9.532 | 9.723 | 27,412 | +0.14(+1.42%) |
Jun 18, 2009 | 9.832 | 9.894 | 9.509 | 9.587 | 31,112 | -0.21(-2.10%) |
Jun 17, 2009 | 9.439 | 9.793 | 9.408 | 9.793 | 37,129 | +0.23(+2.44%) |
Jun 16, 2009 | 9.765 | 9.816 | 9.505 | 9.559 | 41,732 | -0.21(-2.19%) |
Jun 15, 2009 | 9.979 | 9.979 | 9.727 | 9.773 | 40,649 | -0.31(-3.12%) |
Jun 12, 2009 | 10.08 | 10.11 | 9.925 | 10.09 | 26,484 | -0.11(-1.07%) |
Jun 11, 2009 | 10.28 | 10.28 | 10.09 | 10.20 | 67,414 | +0.02(+0.15%) |
Jun 10, 2009 | 10.03 | 10.20 | 9.886 | 10.18 | 34,969 | +0.22(+2.23%) |
Jun 09, 2009 | 10.01 | 10.19 | 9.804 | 9.960 | 62,441 | +0.08(+0.79%) |
Jun 08, 2009 | 9.851 | 9.960 | 9.785 | 9.882 | 30,446 | +0.06(+0.63%) |
Jun 05, 2009 | 10.08 | 10.08 | 9.797 | 9.820 | 44,401 | -0.26(-2.62%) |
Jun 04, 2009 | 10.13 | 10.33 | 9.859 | 10.08 | 67,334 | +0.17(+1.69%) |
Jun 03, 2009 | 10.15 | 10.26 | 9.859 | 9.917 | 106,709 | -0.49(-4.71%) |
Jun 02, 2009 | 10.30 | 10.53 | 10.30 | 10.41 | 140,043 | -0.29(-2.69%) |
Jun 01, 2009 | 10.06 | 10.69 | 10.05 | 10.69 | 143,517 | +0.56(+5.53%) |
May 29, 2009 | 9.839 | 10.17 | 9.839 | 10.13 | 46,797 | +0.30(+3.04%) |
May 28, 2009 | 9.839 | 9.902 | 9.723 | 9.835 | 24,427 | +0.08(+0.80%) |
May 27, 2009 | 9.929 | 9.972 | 9.746 | 9.758 | 33,427 | -0.08(-0.79%) |
May 26, 2009 | 9.789 | 9.843 | 9.641 | 9.835 | 40,665 | +0.05(+0.48%) |
May 22, 2009 | 9.738 | 9.902 | 9.668 | 9.789 | 57,083 | +0.18(+1.90%) |
May 21, 2009 | 9.765 | 9.765 | 9.524 | 9.606 | 39,855 | -0.25(-2.53%) |
May 20, 2009 | 9.563 | 9.960 | 9.563 | 9.855 | 81,510 | +0.37(+3.85%) |
May 19, 2009 | 9.050 | 9.618 | 9.050 | 9.489 | 47,643 | +0.50(+5.54%) |
May 18, 2009 | 9.023 | 9.338 | 8.914 | 8.992 | 121,828 | +0.05(+0.52%) |
May 15, 2009 | 9.116 | 9.116 | 8.867 | 8.945 | 65,362 | +0.04(+0.44%) |
May 14, 2009 | 8.657 | 9.027 | 8.607 | 8.906 | 46,011 | +0.22(+2.51%) |
May 13, 2009 | 8.922 | 8.922 | 8.595 | 8.688 | 36,103 | -0.21(-2.32%) |
May 12, 2009 | 8.957 | 8.980 | 8.848 | 8.894 | 18,084 | +0.01(+0.09%) |
May 11, 2009 | 9.034 | 9.034 | 8.867 | 8.887 | 30,225 | -0.10(-1.08%) |
May 08, 2009 | 9.007 | 9.065 | 8.929 | 8.984 | 110,309 | +0.18(+2.03%) |
May 07, 2009 | 8.945 | 9.042 | 8.642 | 8.805 | 68,396 | -0.00(-0.04%) |
May 06, 2009 | 8.762 | 8.960 | 8.754 | 8.809 | 91,042 | +0.04(+0.44%) |
May 05, 2009 | 8.832 | 8.840 | 8.727 | 8.770 | 18,282 | -0.04(-0.40%) |
May 04, 2009 | 8.723 | 8.809 | 8.719 | 8.805 | 35,116 | +0.12(+1.39%) |
May 01, 2009 | 8.572 | 8.758 | 8.544 | 8.684 | 33,565 | +0.08(+0.95%) |
Apr 30, 2009 | 8.556 | 8.805 | 8.556 | 8.603 | 41,881 | +0.17(+1.98%) |
Apr 29, 2009 | 8.486 | 8.673 | 8.295 | 8.435 | 70,453 | +0.22(+2.70%) |
Apr 28, 2009 | 8.307 | 8.342 | 8.163 | 8.214 | 13,113 | -0.15(-1.81%) |
Apr 27, 2009 | 8.552 | 8.552 | 8.365 | 8.365 | 10,670 | -0.29(-3.33%) |
Apr 24, 2009 | 8.373 | 8.665 | 8.373 | 8.653 | 31,963 | +0.30(+3.54%) |
Apr 23, 2009 | 8.070 | 8.393 | 8.058 | 8.358 | 30,508 | +0.48(+6.12%) |
Apr 22, 2009 | 7.798 | 8.264 | 7.778 | 7.875 | 116,012 | +0.12(+1.55%) |
Apr 21, 2009 | 7.938 | 7.938 | 7.572 | 7.755 | 81,433 | -0.19(-2.45%) |
Apr 20, 2009 | 8.315 | 8.315 | 7.938 | 7.949 | 23,056 | -0.46(-5.41%) |
Apr 17, 2009 | 8.513 | 8.750 | 8.288 | 8.404 | 93,832 | -0.07(-0.87%) |
Apr 16, 2009 | 8.525 | 8.552 | 8.291 | 8.478 | 52,045 | +0.28(+3.46%) |
Apr 15, 2009 | 7.868 | 8.210 | 7.868 | 8.194 | 22,113 | +0.25(+3.08%) |
Apr 14, 2009 | 8.159 | 8.159 | 7.871 | 7.949 | 30,392 | -0.22(-2.67%) |
Apr 13, 2009 | 7.961 | 8.365 | 7.778 | 8.167 | 112,204 | +0.43(+5.53%) |
Apr 09, 2009 | 7.416 | 7.747 | 7.393 | 7.739 | 43,678 | +0.51(+7.05%) |
Apr 08, 2009 | 7.413 | 7.467 | 6.993 | 7.230 | 34,789 | -0.12(-1.69%) |
Apr 07, 2009 | 7.300 | 7.591 | 7.257 | 7.354 | 43,668 | -0.30(-3.96%) |
Apr 06, 2009 | 7.949 | 7.949 | 7.568 | 7.658 | 32,141 | -0.29(-3.67%) |
Apr 03, 2009 | 7.642 | 8.035 | 7.642 | 7.949 | 38,924 | +0.40(+5.31%) |
Apr 02, 2009 | 7.420 | 7.778 | 7.343 | 7.549 | 35,278 | +0.32(+4.47%) |