Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.793 | 9.793 | 9.606 | 9.722 | 29,805 | -0.06(-0.64%) |
Jun 29, 2009 | 9.767 | 9.785 | 9.660 | 9.785 | 17,911 | +0.07(+0.73%) |
Jun 26, 2009 | 9.589 | 9.731 | 9.589 | 9.713 | 13,801 | +0.11(+1.11%) |
Jun 25, 2009 | 9.455 | 9.615 | 9.455 | 9.606 | 17,633 | +0.26(+2.76%) |
Jun 24, 2009 | 9.348 | 9.500 | 9.339 | 9.348 | 42,961 | +0.16(+1.74%) |
Jun 23, 2009 | 9.179 | 9.238 | 9.099 | 9.188 | 58,573 | +0.02(+0.19%) |
Jun 22, 2009 | 9.259 | 9.393 | 9.170 | 9.170 | 58,711 | -0.38(-4.01%) |
Jun 19, 2009 | 9.509 | 9.598 | 9.509 | 9.553 | 22,601 | +0.07(+0.75%) |
Jun 18, 2009 | 9.428 | 9.535 | 9.384 | 9.482 | 54,941 | +0.05(+0.57%) |
Jun 17, 2009 | 9.526 | 9.526 | 9.384 | 9.428 | 43,926 | -0.12(-1.30%) |
Jun 16, 2009 | 9.882 | 9.882 | 9.544 | 9.553 | 18,045 | -0.17(-1.74%) |
Jun 15, 2009 | 9.927 | 9.972 | 9.722 | 9.722 | 44,988 | -0.44(-4.34%) |
Jun 12, 2009 | 10.19 | 10.19 | 10.06 | 10.16 | 72,196 | -0.07(-0.64%) |
Jun 11, 2009 | 9.989 | 10.28 | 9.989 | 10.23 | 68,356 | +0.21(+2.13%) |
Jun 10, 2009 | 9.900 | 10.11 | 9.900 | 10.02 | 34,834 | +0.16(+1.63%) |
Jun 09, 2009 | 9.793 | 9.927 | 9.776 | 9.856 | 25,537 | -0.04(-0.45%) |
Jun 08, 2009 | 10.02 | 10.02 | 9.811 | 9.900 | 69,793 | -0.20(-2.03%) |
Jun 05, 2009 | 10.27 | 10.35 | 10.01 | 10.11 | 64,525 | +0.00(+0.00%) |
Jun 04, 2009 | 9.865 | 10.11 | 9.820 | 10.11 | 35,416 | +0.25(+2.59%) |
Jun 03, 2009 | 10.25 | 10.25 | 9.704 | 9.850 | 71,641 | -0.52(-5.03%) |
Jun 02, 2009 | 10.35 | 10.37 | 10.22 | 10.37 | 65,018 | +0.00(+0.00%) |
Jun 01, 2009 | 10.31 | 10.43 | 10.31 | 10.37 | 34,755 | +0.36(+3.56%) |
May 29, 2009 | 9.927 | 10.09 | 9.820 | 10.02 | 43,475 | +0.28(+2.83%) |
May 28, 2009 | 9.606 | 9.847 | 9.544 | 9.740 | 31,636 | +0.18(+1.86%) |
May 27, 2009 | 9.571 | 9.776 | 9.562 | 9.562 | 36,811 | -0.01(-0.09%) |
May 26, 2009 | 9.509 | 9.571 | 9.339 | 9.571 | 88,293 | +0.20(+2.19%) |
May 22, 2009 | 9.286 | 9.495 | 9.286 | 9.366 | 30,817 | +0.16(+1.74%) |
May 21, 2009 | 9.295 | 9.509 | 9.188 | 9.206 | 37,015 | -0.31(-3.27%) |
May 20, 2009 | 9.615 | 9.651 | 9.517 | 9.517 | 64,996 | +0.01(+0.09%) |
May 19, 2009 | 9.304 | 9.571 | 9.254 | 9.509 | 48,517 | +0.22(+2.40%) |
May 18, 2009 | 9.010 | 9.304 | 8.949 | 9.286 | 20,573 | +0.47(+5.35%) |
May 15, 2009 | 8.681 | 9.054 | 8.681 | 8.814 | 23,360 | +0.05(+0.61%) |
May 14, 2009 | 8.574 | 8.761 | 8.574 | 8.761 | 13,571 | +0.19(+2.18%) |
May 13, 2009 | 8.983 | 9.054 | 8.529 | 8.574 | 80,111 | -0.46(-5.12%) |
May 12, 2009 | 9.001 | 9.206 | 9.001 | 9.037 | 60,267 | -0.04(-0.49%) |
May 11, 2009 | 9.197 | 9.206 | 9.037 | 9.081 | 26,114 | -0.20(-2.11%) |
May 08, 2009 | 8.992 | 9.277 | 8.992 | 9.277 | 33,139 | +0.31(+3.48%) |
May 07, 2009 | 9.357 | 9.357 | 8.734 | 8.965 | 48,811 | -0.19(-2.04%) |
May 06, 2009 | 9.304 | 9.304 | 9.152 | 9.152 | 82,893 | +0.01(+0.10%) |
May 05, 2009 | 9.161 | 9.304 | 8.948 | 9.144 | 39,926 | -0.02(-0.19%) |
May 04, 2009 | 9.090 | 9.215 | 9.010 | 9.161 | 39,577 | +0.63(+7.41%) |
May 01, 2009 | 8.405 | 8.681 | 8.405 | 8.529 | 86,759 | +0.23(+2.79%) |
Apr 30, 2009 | 8.120 | 8.440 | 8.120 | 8.298 | 39,547 | +0.20(+2.42%) |
Apr 29, 2009 | 7.710 | 8.351 | 7.710 | 8.102 | 47,200 | +0.40(+5.20%) |
Apr 28, 2009 | 7.630 | 7.951 | 7.612 | 7.701 | 28,974 | -0.11(-1.37%) |
Apr 27, 2009 | 7.861 | 7.870 | 7.700 | 7.808 | 44,719 | -0.12(-1.46%) |
Apr 24, 2009 | 7.817 | 8.075 | 7.817 | 7.924 | 32,348 | +0.11(+1.37%) |
Apr 23, 2009 | 7.737 | 7.860 | 7.728 | 7.817 | 44,531 | +0.10(+1.27%) |
Apr 22, 2009 | 7.737 | 7.861 | 7.621 | 7.719 | 89,987 | -0.03(-0.34%) |
Apr 21, 2009 | 7.577 | 7.817 | 7.577 | 7.746 | 131,902 | +0.17(+2.23%) |
Apr 20, 2009 | 8.084 | 8.084 | 7.577 | 7.577 | 79,979 | -0.57(-6.99%) |
Apr 17, 2009 | 8.173 | 8.226 | 8.075 | 8.146 | 20,763 | +0.04(+0.55%) |
Apr 16, 2009 | 8.218 | 8.218 | 8.040 | 8.102 | 67,632 | +0.11(+1.34%) |
Apr 15, 2009 | 7.817 | 8.013 | 7.710 | 7.995 | 25,990 | +0.18(+2.28%) |
Apr 14, 2009 | 8.075 | 8.095 | 7.817 | 7.817 | 40,121 | -0.28(-3.52%) |
Apr 13, 2009 | 7.853 | 8.592 | 7.799 | 8.102 | 64,273 | +0.25(+3.17%) |
Apr 09, 2009 | 7.514 | 8.316 | 7.514 | 7.853 | 47,704 | +0.37(+4.88%) |
Apr 08, 2009 | 7.452 | 7.612 | 7.399 | 7.487 | 15,128 | +0.12(+1.57%) |
Apr 07, 2009 | 7.363 | 7.648 | 7.345 | 7.372 | 11,278 | -0.28(-3.61%) |
Apr 06, 2009 | 7.701 | 7.701 | 7.479 | 7.648 | 44,799 | -0.01(-0.12%) |
Apr 03, 2009 | 7.764 | 7.764 | 7.523 | 7.657 | 20,302 | +0.03(+0.35%) |
Apr 02, 2009 | 7.390 | 8.280 | 7.381 | 7.630 | 198,544 | +0.25(+3.38%) |