Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.32 | 11.80 | 10.83 | 11.34 | 1,169,158 | +0.12(+1.09%) |
Jun 29, 2009 | 10.45 | 11.35 | 10.37 | 11.21 | 1,411,405 | +0.99(+9.69%) |
Jun 26, 2009 | 9.675 | 10.56 | 9.439 | 10.22 | 4,040,711 | +0.84(+8.95%) |
Jun 25, 2009 | 9.108 | 9.382 | 8.448 | 9.382 | 609,476 | +0.85(+9.96%) |
Jun 24, 2009 | 8.259 | 8.712 | 8.259 | 8.533 | 431,952 | +0.32(+3.91%) |
Jun 23, 2009 | 8.306 | 8.448 | 8.108 | 8.212 | 353,663 | -0.13(-1.58%) |
Jun 22, 2009 | 8.589 | 8.637 | 8.121 | 8.344 | 690,909 | -0.49(-5.56%) |
Jun 19, 2009 | 8.806 | 8.910 | 8.523 | 8.835 | 514,864 | +0.33(+3.88%) |
Jun 18, 2009 | 8.212 | 8.533 | 8.051 | 8.504 | 428,439 | +0.25(+2.97%) |
Jun 17, 2009 | 7.976 | 8.344 | 7.872 | 8.259 | 362,554 | +0.27(+3.43%) |
Jun 16, 2009 | 8.136 | 8.495 | 7.796 | 7.985 | 359,757 | -0.21(-2.53%) |
Jun 15, 2009 | 8.410 | 8.429 | 7.787 | 8.193 | 434,833 | -0.32(-3.77%) |
Jun 12, 2009 | 8.514 | 8.627 | 8.448 | 8.514 | 301,708 | +0.00(+0.00%) |
Jun 11, 2009 | 8.599 | 8.703 | 8.467 | 8.514 | 390,729 | -0.04(-0.44%) |
Jun 10, 2009 | 8.740 | 8.778 | 8.495 | 8.552 | 331,758 | -0.06(-0.66%) |
Jun 09, 2009 | 8.401 | 8.939 | 7.947 | 8.608 | 518,435 | +0.21(+2.47%) |
Jun 08, 2009 | 7.939 | 9.024 | 7.693 | 8.401 | 996,197 | -0.62(-6.90%) |
Jun 05, 2009 | 9.175 | 9.184 | 8.901 | 9.024 | 312,930 | +0.04(+0.42%) |
Jun 04, 2009 | 8.967 | 9.137 | 8.797 | 8.986 | 272,213 | +0.08(+0.85%) |
Jun 03, 2009 | 9.241 | 9.241 | 8.606 | 8.910 | 501,271 | -0.19(-2.07%) |
Jun 02, 2009 | 8.731 | 9.203 | 8.221 | 9.099 | 777,676 | +0.48(+5.59%) |
Jun 01, 2009 | 7.693 | 8.957 | 7.636 | 8.618 | 858,195 | +1.09(+14.41%) |
May 29, 2009 | 7.598 | 7.598 | 7.183 | 7.532 | 284,543 | -0.07(-0.87%) |
May 28, 2009 | 7.598 | 7.740 | 6.513 | 7.598 | 1,074,138 | -0.04(-0.49%) |
May 27, 2009 | 7.674 | 7.740 | 7.551 | 7.636 | 443,534 | +0.02(+0.25%) |
May 26, 2009 | 7.476 | 7.787 | 7.409 | 7.617 | 675,655 | +0.03(+0.37%) |
May 22, 2009 | 7.409 | 7.740 | 7.268 | 7.589 | 632,540 | +0.32(+4.42%) |
May 21, 2009 | 7.022 | 7.787 | 6.513 | 7.268 | 2,010,070 | +0.66(+10.00%) |
May 20, 2009 | 6.560 | 7.022 | 6.551 | 6.607 | 1,133,348 | +0.15(+2.34%) |
May 19, 2009 | 6.060 | 6.541 | 6.060 | 6.456 | 733,234 | +0.44(+7.38%) |
May 18, 2009 | 5.824 | 6.173 | 5.692 | 6.013 | 628,664 | +0.17(+2.91%) |
May 15, 2009 | 5.522 | 6.116 | 5.484 | 5.843 | 344,701 | +0.34(+6.17%) |
May 14, 2009 | 5.371 | 5.814 | 5.125 | 5.503 | 270,320 | +0.08(+1.57%) |
May 13, 2009 | 5.456 | 5.484 | 5.286 | 5.418 | 336,999 | -0.22(-3.85%) |
May 12, 2009 | 6.097 | 6.126 | 5.239 | 5.635 | 767,612 | -0.46(-7.59%) |
May 11, 2009 | 6.286 | 6.319 | 5.946 | 6.097 | 483,241 | -0.30(-4.69%) |
May 08, 2009 | 6.513 | 6.513 | 6.343 | 6.398 | 243,553 | -0.09(-1.34%) |
May 07, 2009 | 6.532 | 6.560 | 6.475 | 6.484 | 265,104 | -0.02(-0.29%) |
May 06, 2009 | 6.484 | 6.522 | 6.362 | 6.503 | 333,577 | +0.00(+0.00%) |
May 05, 2009 | 6.466 | 6.560 | 6.381 | 6.503 | 419,548 | -0.03(-0.43%) |
May 04, 2009 | 6.513 | 6.560 | 6.371 | 6.532 | 670,629 | +0.20(+3.13%) |
May 01, 2009 | 6.418 | 6.522 | 6.192 | 6.333 | 372,044 | -0.13(-2.04%) |
Apr 30, 2009 | 6.607 | 6.607 | 6.371 | 6.466 | 590,703 | -0.08(-1.15%) |
Apr 29, 2009 | 6.503 | 6.598 | 6.437 | 6.541 | 508,478 | +0.10(+1.61%) |
Apr 28, 2009 | 6.173 | 6.513 | 6.135 | 6.437 | 541,191 | +0.07(+1.04%) |
Apr 27, 2009 | 6.418 | 6.513 | 5.880 | 6.371 | 751,277 | -0.13(-2.03%) |
Apr 24, 2009 | 6.692 | 6.720 | 6.324 | 6.503 | 698,786 | -0.10(-1.57%) |
Apr 23, 2009 | 6.418 | 6.607 | 6.324 | 6.607 | 715,053 | +0.28(+4.48%) |
Apr 22, 2009 | 6.513 | 6.787 | 5.899 | 6.324 | 1,361,422 | -0.24(-3.60%) |
Apr 21, 2009 | 5.729 | 6.607 | 5.465 | 6.560 | 1,019,329 | +0.68(+11.56%) |
Apr 20, 2009 | 6.607 | 6.626 | 5.286 | 5.880 | 1,598,689 | -0.73(-11.00%) |
Apr 17, 2009 | 6.182 | 6.702 | 6.135 | 6.607 | 959,664 | +0.47(+7.69%) |
Apr 16, 2009 | 5.946 | 6.182 | 5.946 | 6.135 | 588,925 | +0.25(+4.17%) |
Apr 15, 2009 | 5.710 | 6.060 | 5.663 | 5.890 | 482,493 | +0.06(+0.97%) |
Apr 14, 2009 | 5.852 | 5.994 | 5.663 | 5.833 | 564,118 | -0.02(-0.32%) |
Apr 13, 2009 | 5.569 | 5.852 | 5.427 | 5.852 | 777,256 | +0.47(+8.77%) |
Apr 09, 2009 | 5.475 | 5.550 | 5.295 | 5.380 | 553,271 | +0.36(+7.14%) |
Apr 08, 2009 | 5.286 | 5.456 | 4.842 | 5.021 | 400,783 | -0.26(-5.00%) |
Apr 07, 2009 | 5.286 | 5.286 | 4.342 | 5.286 | 602,338 | -0.01(-0.18%) |
Apr 06, 2009 | 5.106 | 5.475 | 4.861 | 5.295 | 918,123 | +0.42(+8.51%) |
Apr 03, 2009 | 4.719 | 4.946 | 4.719 | 4.880 | 699,984 | +0.16(+3.40%) |
Apr 02, 2009 | 4.625 | 5.069 | 4.625 | 4.719 | 597,719 | +0.21(+4.60%) |