Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.170 | 9.170 | 8.390 | 9.000 | 53,767 | -0.20(-2.17%) |
Jun 29, 2009 | 8.820 | 9.450 | 8.640 | 9.200 | 29,862 | +0.20(+2.22%) |
Jun 26, 2009 | 8.360 | 9.000 | 8.250 | 9.000 | 12,993 | +0.83(+10.16%) |
Jun 25, 2009 | 8.090 | 8.320 | 8.000 | 8.170 | 2,330 | +0.18(+2.25%) |
Jun 24, 2009 | 7.936 | 8.140 | 7.884 | 7.990 | 2,130 | +0.07(+0.88%) |
Jun 23, 2009 | 7.970 | 7.970 | 7.740 | 7.920 | 4,946 | -0.05(-0.63%) |
Jun 22, 2009 | 8.280 | 8.320 | 7.960 | 7.970 | 2,900 | -0.48(-5.68%) |
Jun 19, 2009 | 8.630 | 8.630 | 8.280 | 8.450 | 2,100 | -0.01(-0.12%) |
Jun 18, 2009 | 8.950 | 9.290 | 8.460 | 8.460 | 19,550 | -0.24(-2.76%) |
Jun 17, 2009 | 7.950 | 9.000 | 7.800 | 8.700 | 28,205 | +0.81(+10.27%) |
Jun 16, 2009 | 7.710 | 8.040 | 7.570 | 7.890 | 5,873 | +0.09(+1.15%) |
Jun 15, 2009 | 7.880 | 8.140 | 7.400 | 7.800 | 23,633 | -0.30(-3.70%) |
Jun 12, 2009 | 8.190 | 8.300 | 8.040 | 8.100 | 32,120 | -0.25(-2.99%) |
Jun 11, 2009 | 8.300 | 8.660 | 8.160 | 8.350 | 667,163 | +0.05(+0.60%) |
Jun 10, 2009 | 8.070 | 8.850 | 8.070 | 8.300 | 22,890 | +0.15(+1.84%) |
Jun 09, 2009 | 8.230 | 8.320 | 8.020 | 8.150 | 32,676 | -0.14(-1.69%) |
Jun 08, 2009 | 8.340 | 8.470 | 8.230 | 8.290 | 35,040 | -0.22(-2.59%) |
Jun 05, 2009 | 8.360 | 8.810 | 8.250 | 8.510 | 15,628 | +0.18(+2.16%) |
Jun 04, 2009 | 8.200 | 8.470 | 8.172 | 8.330 | 30,633 | +0.13(+1.59%) |
Jun 03, 2009 | 8.350 | 8.370 | 8.120 | 8.200 | 1,946 | -0.12(-1.44%) |
Jun 02, 2009 | 8.110 | 8.530 | 8.110 | 8.320 | 11,050 | +0.03(+0.36%) |
Jun 01, 2009 | 8.610 | 8.960 | 8.270 | 8.290 | 56,834 | -0.38(-4.38%) |
May 29, 2009 | 8.000 | 8.940 | 7.700 | 8.670 | 32,570 | +0.57(+7.04%) |
May 28, 2009 | 7.850 | 8.150 | 7.610 | 8.100 | 17,166 | +0.25(+3.18%) |
May 27, 2009 | 8.140 | 8.150 | 7.850 | 7.850 | 22,265 | -0.35(-4.27%) |
May 26, 2009 | 8.357 | 8.450 | 8.190 | 8.200 | 13,960 | -0.25(-2.96%) |
May 22, 2009 | 8.800 | 8.800 | 8.240 | 8.450 | 8,330 | -0.36(-4.09%) |
May 21, 2009 | 8.590 | 9.660 | 8.580 | 8.810 | 45,718 | -0.31(-3.40%) |
May 20, 2009 | 8.850 | 9.200 | 8.680 | 9.120 | 23,498 | +0.37(+4.23%) |
May 19, 2009 | 8.720 | 8.950 | 8.660 | 8.750 | 15,900 | +0.11(+1.27%) |
May 18, 2009 | 8.600 | 9.150 | 8.600 | 8.640 | 41,866 | +0.44(+5.37%) |
May 15, 2009 | 8.250 | 8.310 | 8.090 | 8.200 | 6,894 | -0.02(-0.24%) |
May 14, 2009 | 8.215 | 8.390 | 8.180 | 8.220 | 14,276 | -0.08(-0.96%) |
May 13, 2009 | 8.260 | 8.360 | 8.020 | 8.300 | 32,721 | +0.00(+0.00%) |
May 12, 2009 | 8.547 | 8.547 | 8.200 | 8.300 | 9,900 | -0.35(-4.05%) |
May 11, 2009 | 10.40 | 10.40 | 8.635 | 8.650 | 84,098 | -1.44(-14.27%) |
May 08, 2009 | 10.17 | 10.37 | 9.822 | 10.09 | 36,805 | -0.03(-0.30%) |
May 07, 2009 | 8.880 | 10.28 | 8.810 | 10.12 | 83,764 | +1.78(+21.34%) |
May 06, 2009 | 8.200 | 8.360 | 7.970 | 8.340 | 17,957 | +0.14(+1.71%) |
May 05, 2009 | 8.250 | 8.274 | 7.850 | 8.200 | 20,250 | -0.13(-1.56%) |
May 04, 2009 | 8.250 | 8.520 | 8.059 | 8.330 | 11,596 | -0.08(-0.93%) |
May 01, 2009 | 8.120 | 8.431 | 7.950 | 8.408 | 2,780 | +0.11(+1.30%) |
Apr 30, 2009 | 8.440 | 8.440 | 8.150 | 8.300 | 14,953 | +0.19(+2.34%) |
Apr 29, 2009 | 8.140 | 8.430 | 7.600 | 8.110 | 32,118 | -0.23(-2.76%) |
Apr 28, 2009 | 8.620 | 8.750 | 8.140 | 8.340 | 49,240 | -0.46(-5.23%) |
Apr 27, 2009 | 8.610 | 8.850 | 8.470 | 8.800 | 24,750 | +0.13(+1.50%) |
Apr 24, 2009 | 8.000 | 8.820 | 7.850 | 8.670 | 60,184 | +0.78(+9.86%) |
Apr 23, 2009 | 7.600 | 8.170 | 7.550 | 7.892 | 23,925 | +0.45(+6.08%) |
Apr 22, 2009 | 7.430 | 7.470 | 7.270 | 7.440 | 25,600 | -0.12(-1.59%) |
Apr 21, 2009 | 6.725 | 7.610 | 6.490 | 7.560 | 53,418 | +0.78(+11.50%) |
Apr 20, 2009 | 7.150 | 7.150 | 6.710 | 6.780 | 7,024 | -0.57(-7.76%) |
Apr 17, 2009 | 6.940 | 7.350 | 6.710 | 7.350 | 16,840 | +0.30(+4.26%) |
Apr 16, 2009 | 7.050 | 7.170 | 6.530 | 7.050 | 39,814 | +0.05(+0.71%) |
Apr 15, 2009 | 7.080 | 7.150 | 6.680 | 7.000 | 15,975 | -0.05(-0.71%) |
Apr 14, 2009 | 7.480 | 7.520 | 6.500 | 7.050 | 41,542 | -0.39(-5.24%) |
Apr 13, 2009 | 8.760 | 8.811 | 7.440 | 7.440 | 42,182 | -1.57(-17.43%) |
Apr 09, 2009 | 8.720 | 9.800 | 8.670 | 9.010 | 140,994 | +0.65(+7.78%) |
Apr 08, 2009 | 7.500 | 8.500 | 7.480 | 8.360 | 63,706 | +0.99(+13.43%) |
Apr 07, 2009 | 6.950 | 7.470 | 6.380 | 7.370 | 45,942 | +0.39(+5.59%) |
Apr 06, 2009 | 6.600 | 7.110 | 5.840 | 6.980 | 39,712 | +0.46(+7.06%) |
Apr 03, 2009 | 6.560 | 6.610 | 6.180 | 6.520 | 7,254 | -0.04(-0.61%) |
Apr 02, 2009 | 5.760 | 7.400 | 5.100 | 6.560 | 37,928 | +1.05(+19.06%) |