Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.191 | 9.346 | 8.986 | 9.177 | 906,505 | -0.08(-0.84%) |
Jun 29, 2009 | 9.268 | 9.268 | 9.021 | 9.254 | 921,853 | -0.01(-0.08%) |
Jun 26, 2009 | 9.099 | 9.367 | 9.000 | 9.261 | 1,139,518 | +0.12(+1.31%) |
Jun 25, 2009 | 8.852 | 9.141 | 8.774 | 9.141 | 949,088 | +0.14(+1.57%) |
Jun 24, 2009 | 9.064 | 9.099 | 8.947 | 9.000 | 765,281 | -0.01(-0.08%) |
Jun 23, 2009 | 9.021 | 9.184 | 8.915 | 9.007 | 886,734 | +0.06(+0.63%) |
Jun 22, 2009 | 9.169 | 9.198 | 8.944 | 8.951 | 1,239,108 | -0.30(-3.21%) |
Jun 19, 2009 | 9.169 | 9.275 | 9.113 | 9.247 | 1,052,092 | +0.01(+0.08%) |
Jun 18, 2009 | 9.261 | 9.289 | 9.127 | 9.240 | 807,397 | +0.02(+0.23%) |
Jun 17, 2009 | 9.247 | 9.522 | 9.092 | 9.219 | 1,421,672 | -0.22(-2.32%) |
Jun 16, 2009 | 9.565 | 9.692 | 9.395 | 9.438 | 730,672 | -0.09(-0.96%) |
Jun 15, 2009 | 9.529 | 9.678 | 9.409 | 9.529 | 1,022,434 | -0.08(-0.81%) |
Jun 12, 2009 | 9.635 | 9.741 | 9.487 | 9.607 | 452,581 | -0.07(-0.73%) |
Jun 11, 2009 | 9.529 | 9.812 | 9.494 | 9.678 | 824,707 | +0.16(+1.63%) |
Jun 10, 2009 | 9.657 | 9.678 | 9.466 | 9.522 | 1,128,773 | -0.04(-0.37%) |
Jun 09, 2009 | 9.445 | 9.607 | 9.367 | 9.558 | 859,364 | +0.16(+1.73%) |
Jun 08, 2009 | 9.339 | 9.438 | 9.233 | 9.395 | 736,033 | +0.09(+0.99%) |
Jun 05, 2009 | 9.487 | 9.572 | 9.184 | 9.304 | 1,154,564 | -0.15(-1.57%) |
Jun 04, 2009 | 9.268 | 9.466 | 9.134 | 9.452 | 767,185 | +0.23(+2.45%) |
Jun 03, 2009 | 9.198 | 9.353 | 9.141 | 9.226 | 769,460 | -0.03(-0.31%) |
Jun 02, 2009 | 9.177 | 9.417 | 9.085 | 9.254 | 1,071,120 | +0.08(+0.85%) |
Jun 01, 2009 | 9.452 | 9.452 | 9.049 | 9.177 | 2,346,417 | -0.06(-0.61%) |
May 29, 2009 | 9.078 | 9.261 | 8.922 | 9.233 | 1,048,340 | +0.20(+2.19%) |
May 28, 2009 | 8.774 | 9.057 | 8.682 | 9.035 | 1,745,853 | +0.49(+5.70%) |
May 27, 2009 | 8.591 | 9.014 | 8.457 | 8.548 | 2,972,327 | -0.05(-0.57%) |
May 26, 2009 | 7.941 | 8.598 | 7.941 | 8.598 | 1,519,478 | +0.60(+7.50%) |
May 22, 2009 | 8.019 | 8.118 | 7.913 | 7.998 | 1,015,380 | -0.01(-0.18%) |
May 21, 2009 | 8.273 | 8.337 | 7.998 | 8.012 | 1,610,105 | -0.34(-4.06%) |
May 20, 2009 | 8.492 | 8.711 | 8.231 | 8.351 | 1,458,495 | -0.11(-1.25%) |
May 19, 2009 | 8.746 | 8.795 | 8.449 | 8.457 | 1,261,326 | -0.42(-4.69%) |
May 18, 2009 | 8.654 | 8.873 | 8.612 | 8.873 | 1,389,188 | +0.37(+4.40%) |
May 15, 2009 | 8.781 | 8.809 | 8.485 | 8.499 | 979,623 | -0.31(-3.53%) |
May 14, 2009 | 8.866 | 8.993 | 8.633 | 8.809 | 1,936,048 | +0.04(+0.48%) |
May 13, 2009 | 9.049 | 9.049 | 8.767 | 8.767 | 2,270,888 | -0.41(-4.46%) |
May 12, 2009 | 9.473 | 9.706 | 9.078 | 9.177 | 1,328,024 | -0.22(-2.33%) |
May 11, 2009 | 9.360 | 9.621 | 9.261 | 9.395 | 2,797,486 | -0.10(-1.04%) |
May 08, 2009 | 9.021 | 9.544 | 8.951 | 9.494 | 2,861,706 | +0.67(+7.60%) |
May 07, 2009 | 9.177 | 9.381 | 8.704 | 8.824 | 2,180,229 | -0.32(-3.47%) |
May 06, 2009 | 9.304 | 9.353 | 8.937 | 9.141 | 3,360,527 | -0.05(-0.54%) |
May 05, 2009 | 9.692 | 9.727 | 9.085 | 9.191 | 2,147,844 | -0.49(-5.03%) |
May 04, 2009 | 9.339 | 9.762 | 9.219 | 9.678 | 3,517,307 | +0.47(+5.14%) |
May 01, 2009 | 9.120 | 9.254 | 8.986 | 9.205 | 1,479,711 | +0.04(+0.46%) |
Apr 30, 2009 | 9.473 | 9.498 | 9.092 | 9.162 | 1,267,102 | -0.25(-2.70%) |
Apr 29, 2009 | 9.113 | 9.438 | 9.028 | 9.417 | 1,330,872 | +0.33(+3.65%) |
Apr 28, 2009 | 8.845 | 9.275 | 8.845 | 9.085 | 1,064,367 | +0.13(+1.42%) |
Apr 27, 2009 | 8.640 | 9.141 | 8.598 | 8.958 | 2,183,473 | +0.16(+1.85%) |
Apr 24, 2009 | 8.640 | 8.951 | 8.111 | 8.795 | 2,719,037 | +0.16(+1.88%) |
Apr 23, 2009 | 8.661 | 8.682 | 8.337 | 8.633 | 1,908,875 | -0.01(-0.08%) |
Apr 22, 2009 | 8.697 | 8.944 | 8.457 | 8.640 | 2,392,284 | -0.23(-2.63%) |
Apr 21, 2009 | 8.054 | 8.880 | 7.885 | 8.873 | 3,072,775 | +0.77(+9.49%) |
Apr 20, 2009 | 8.725 | 9.254 | 8.061 | 8.104 | 4,064,643 | -1.46(-15.28%) |
Apr 17, 2009 | 9.127 | 9.685 | 9.127 | 9.565 | 1,731,599 | +0.01(+0.07%) |
Apr 16, 2009 | 9.537 | 9.657 | 9.311 | 9.558 | 1,316,063 | +0.18(+1.88%) |
Apr 15, 2009 | 9.522 | 9.522 | 8.908 | 9.381 | 1,971,273 | -0.21(-2.21%) |
Apr 14, 2009 | 10.33 | 10.40 | 9.593 | 9.593 | 1,596,352 | -0.84(-8.05%) |
Apr 13, 2009 | 9.847 | 10.47 | 9.529 | 10.43 | 2,334,524 | +0.47(+4.67%) |
Apr 09, 2009 | 9.671 | 9.967 | 9.537 | 9.967 | 2,733,562 | +0.52(+5.45%) |
Apr 08, 2009 | 9.402 | 9.522 | 9.226 | 9.452 | 1,080,562 | +0.15(+1.59%) |
Apr 07, 2009 | 9.297 | 9.579 | 9.268 | 9.304 | 1,515,828 | -0.18(-1.93%) |
Apr 06, 2009 | 9.367 | 9.551 | 9.268 | 9.487 | 1,127,285 | -0.14(-1.47%) |
Apr 03, 2009 | 9.628 | 9.635 | 9.367 | 9.628 | 1,053,833 | +0.01(+0.15%) |
Apr 02, 2009 | 9.699 | 9.882 | 9.487 | 9.614 | 2,227,850 | +0.13(+1.41%) |