Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.75 | 10.96 | 10.49 | 10.69 | 370,445 | -0.02(-0.15%) |
Jun 29, 2009 | 9.776 | 10.92 | 9.776 | 10.70 | 736,612 | +1.03(+10.65%) |
Jun 26, 2009 | 9.264 | 9.744 | 9.146 | 9.673 | 774,654 | +0.24(+2.50%) |
Jun 25, 2009 | 8.730 | 9.437 | 8.667 | 9.437 | 575,070 | +0.72(+8.30%) |
Jun 24, 2009 | 8.761 | 8.997 | 8.596 | 8.714 | 163,704 | +0.08(+0.91%) |
Jun 23, 2009 | 8.792 | 8.832 | 8.572 | 8.635 | 260,828 | -0.09(-1.08%) |
Jun 22, 2009 | 8.934 | 9.194 | 8.336 | 8.730 | 446,250 | -0.34(-3.73%) |
Jun 19, 2009 | 8.564 | 9.390 | 8.446 | 9.068 | 1,002,862 | +0.61(+7.16%) |
Jun 18, 2009 | 6.960 | 8.541 | 6.936 | 8.462 | 1,856,522 | +2.06(+32.19%) |
Jun 17, 2009 | 6.189 | 6.520 | 5.930 | 6.402 | 285,912 | +0.24(+3.83%) |
Jun 16, 2009 | 6.362 | 6.378 | 6.001 | 6.166 | 261,497 | -0.21(-3.33%) |
Jun 15, 2009 | 6.795 | 6.795 | 6.339 | 6.378 | 200,045 | -0.39(-5.81%) |
Jun 12, 2009 | 6.575 | 6.866 | 6.543 | 6.771 | 208,321 | +0.17(+2.50%) |
Jun 11, 2009 | 6.559 | 7.031 | 6.394 | 6.606 | 223,698 | +0.06(+0.84%) |
Jun 10, 2009 | 6.724 | 6.724 | 6.370 | 6.551 | 158,112 | -0.09(-1.42%) |
Jun 09, 2009 | 6.787 | 6.842 | 6.590 | 6.645 | 134,081 | -0.13(-1.86%) |
Jun 08, 2009 | 6.425 | 7.023 | 6.417 | 6.771 | 331,457 | +0.26(+3.99%) |
Jun 05, 2009 | 6.669 | 6.716 | 6.354 | 6.512 | 181,462 | -0.06(-0.84%) |
Jun 04, 2009 | 6.339 | 6.677 | 6.166 | 6.567 | 231,822 | +0.29(+4.64%) |
Jun 03, 2009 | 6.543 | 6.551 | 6.001 | 6.276 | 264,307 | -0.25(-3.83%) |
Jun 02, 2009 | 6.205 | 6.661 | 6.095 | 6.526 | 665,665 | +0.30(+4.77%) |
Jun 01, 2009 | 6.716 | 6.803 | 6.032 | 6.229 | 421,410 | -0.42(-6.38%) |
May 29, 2009 | 6.685 | 6.737 | 6.268 | 6.653 | 393,944 | -0.04(-0.59%) |
May 28, 2009 | 6.598 | 6.929 | 6.370 | 6.693 | 262,861 | +0.18(+2.78%) |
May 27, 2009 | 6.771 | 6.826 | 6.433 | 6.512 | 172,586 | -0.28(-4.17%) |
May 26, 2009 | 6.449 | 6.850 | 6.417 | 6.795 | 238,210 | +0.24(+3.72%) |
May 22, 2009 | 6.999 | 7.039 | 6.323 | 6.551 | 251,569 | -0.41(-5.88%) |
May 21, 2009 | 6.803 | 6.992 | 6.645 | 6.960 | 193,440 | +0.02(+0.34%) |
May 20, 2009 | 6.960 | 7.275 | 6.897 | 6.936 | 374,716 | +0.08(+1.15%) |
May 19, 2009 | 6.850 | 7.416 | 6.708 | 6.858 | 450,159 | -0.03(-0.46%) |
May 18, 2009 | 6.630 | 6.968 | 6.417 | 6.889 | 376,341 | +0.44(+6.83%) |
May 15, 2009 | 6.417 | 6.638 | 6.315 | 6.449 | 392,637 | +0.15(+2.37%) |
May 14, 2009 | 6.252 | 6.441 | 5.757 | 6.299 | 554,886 | +0.31(+5.26%) |
May 13, 2009 | 6.229 | 6.358 | 5.898 | 5.985 | 535,805 | -0.37(-5.82%) |
May 12, 2009 | 6.071 | 6.669 | 5.670 | 6.354 | 1,102,092 | +1.24(+24.31%) |
May 11, 2009 | 5.151 | 5.151 | 4.907 | 5.112 | 348,605 | -0.17(-3.13%) |
May 08, 2009 | 4.774 | 5.348 | 4.719 | 5.277 | 334,392 | +0.65(+14.12%) |
May 07, 2009 | 4.632 | 4.813 | 4.459 | 4.624 | 364,104 | -0.20(-4.23%) |
May 06, 2009 | 4.892 | 4.939 | 4.687 | 4.829 | 324,539 | -0.07(-1.44%) |
May 05, 2009 | 4.852 | 5.002 | 4.774 | 4.900 | 416,681 | -0.01(-0.16%) |
May 04, 2009 | 4.970 | 4.970 | 4.561 | 4.907 | 351,285 | +0.11(+2.30%) |
May 01, 2009 | 4.754 | 4.947 | 4.341 | 4.797 | 386,034 | +0.06(+1.16%) |
Apr 30, 2009 | 4.750 | 5.387 | 4.679 | 4.742 | 860,081 | +0.23(+5.05%) |
Apr 29, 2009 | 4.341 | 4.837 | 4.341 | 4.514 | 613,817 | +0.18(+4.17%) |
Apr 28, 2009 | 4.215 | 4.475 | 4.168 | 4.333 | 275,336 | -0.09(-2.13%) |
Apr 27, 2009 | 4.805 | 4.837 | 4.247 | 4.428 | 313,627 | -0.31(-6.63%) |
Apr 24, 2009 | 4.695 | 4.915 | 4.325 | 4.742 | 698,603 | +0.05(+1.01%) |
Apr 23, 2009 | 4.837 | 4.994 | 4.585 | 4.695 | 795,100 | -0.13(-2.61%) |
Apr 22, 2009 | 5.269 | 5.804 | 4.742 | 4.821 | 759,644 | -0.31(-6.13%) |
Apr 21, 2009 | 5.489 | 5.537 | 5.041 | 5.136 | 649,207 | -0.37(-6.71%) |
Apr 20, 2009 | 6.292 | 6.354 | 5.458 | 5.505 | 725,815 | -0.79(-12.61%) |
Apr 17, 2009 | 7.290 | 7.338 | 6.134 | 6.299 | 875,255 | -0.98(-13.41%) |
Apr 16, 2009 | 7.825 | 7.864 | 7.251 | 7.275 | 619,077 | -0.59(-7.50%) |
Apr 15, 2009 | 7.518 | 7.864 | 7.314 | 7.864 | 291,888 | +0.20(+2.56%) |
Apr 14, 2009 | 7.684 | 7.864 | 7.314 | 7.668 | 260,523 | -0.17(-2.21%) |
Apr 13, 2009 | 7.747 | 7.951 | 7.456 | 7.841 | 399,280 | -0.02(-0.30%) |
Apr 09, 2009 | 8.627 | 8.627 | 7.676 | 7.864 | 376,201 | +0.08(+1.01%) |
Apr 08, 2009 | 7.660 | 7.817 | 7.330 | 7.786 | 220,308 | +0.22(+2.91%) |
Apr 07, 2009 | 7.573 | 7.857 | 7.463 | 7.566 | 248,681 | -0.11(-1.43%) |
Apr 06, 2009 | 7.487 | 7.762 | 7.078 | 7.676 | 336,032 | -0.09(-1.11%) |
Apr 03, 2009 | 7.377 | 7.817 | 7.251 | 7.762 | 210,722 | +0.39(+5.34%) |
Apr 02, 2009 | 7.180 | 7.912 | 7.180 | 7.369 | 438,544 | +0.58(+8.57%) |