Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.660 | 9.980 | 9.370 | 9.630 | 44,046 | -0.05(-0.52%) |
Jun 29, 2009 | 9.050 | 9.930 | 9.050 | 9.680 | 103,214 | +0.68(+7.56%) |
Jun 26, 2009 | 9.230 | 9.330 | 8.370 | 9.000 | 365,470 | -0.35(-3.74%) |
Jun 25, 2009 | 9.060 | 9.410 | 9.020 | 9.350 | 43,028 | +0.26(+2.86%) |
Jun 24, 2009 | 10.31 | 10.31 | 9.000 | 9.090 | 97,988 | -1.12(-10.97%) |
Jun 23, 2009 | 10.04 | 10.94 | 10.00 | 10.21 | 117,148 | +0.14(+1.39%) |
Jun 22, 2009 | 11.23 | 11.23 | 10.00 | 10.07 | 91,356 | -1.22(-10.81%) |
Jun 19, 2009 | 11.66 | 11.66 | 10.94 | 11.29 | 139,528 | -0.21(-1.83%) |
Jun 18, 2009 | 11.58 | 12.00 | 11.15 | 11.50 | 58,213 | -0.25(-2.13%) |
Jun 17, 2009 | 11.85 | 12.25 | 11.45 | 11.75 | 54,112 | -0.15(-1.26%) |
Jun 16, 2009 | 12.00 | 12.49 | 11.62 | 11.90 | 80,360 | -0.36(-2.94%) |
Jun 15, 2009 | 12.00 | 12.44 | 11.62 | 12.26 | 39,237 | +0.02(+0.16%) |
Jun 12, 2009 | 12.87 | 12.87 | 11.93 | 12.24 | 118,684 | -0.83(-6.35%) |
Jun 11, 2009 | 12.75 | 13.37 | 12.75 | 13.07 | 184,086 | +0.61(+4.90%) |
Jun 10, 2009 | 12.07 | 12.56 | 11.87 | 12.46 | 121,805 | +0.56(+4.71%) |
Jun 09, 2009 | 12.66 | 12.66 | 11.82 | 11.90 | 80,878 | -0.29(-2.38%) |
Jun 08, 2009 | 12.44 | 13.49 | 12.16 | 12.19 | 129,611 | -0.31(-2.48%) |
Jun 05, 2009 | 12.06 | 13.65 | 11.43 | 12.50 | 332,332 | +3.90(+45.35%) |
Jun 04, 2009 | 8.600 | 8.790 | 8.070 | 8.600 | 49,800 | +0.14(+1.65%) |
Jun 03, 2009 | 8.170 | 8.640 | 8.110 | 8.460 | 24,449 | +0.22(+2.67%) |
Jun 02, 2009 | 8.260 | 8.530 | 8.020 | 8.240 | 44,472 | -0.05(-0.60%) |
Jun 01, 2009 | 7.660 | 8.410 | 7.640 | 8.290 | 71,553 | +0.68(+8.94%) |
May 29, 2009 | 7.440 | 7.610 | 7.310 | 7.610 | 43,177 | +0.22(+2.98%) |
May 28, 2009 | 7.650 | 7.650 | 7.140 | 7.390 | 31,919 | +0.07(+0.96%) |
May 27, 2009 | 7.700 | 7.768 | 7.120 | 7.320 | 50,737 | -0.26(-3.43%) |
May 26, 2009 | 6.710 | 7.580 | 6.710 | 7.580 | 42,758 | +0.93(+13.98%) |
May 22, 2009 | 6.400 | 6.810 | 6.400 | 6.650 | 38,114 | +0.33(+5.22%) |
May 21, 2009 | 6.500 | 6.500 | 6.290 | 6.320 | 53,881 | -0.05(-0.78%) |
May 20, 2009 | 6.420 | 6.750 | 6.280 | 6.370 | 262,300 | +0.01(+0.16%) |
May 19, 2009 | 7.150 | 7.150 | 6.350 | 6.360 | 41,845 | -0.76(-10.67%) |
May 18, 2009 | 6.020 | 7.210 | 6.020 | 7.120 | 77,633 | +1.18(+19.87%) |
May 15, 2009 | 6.370 | 6.700 | 5.860 | 5.940 | 55,995 | -0.34(-5.41%) |
May 14, 2009 | 6.040 | 6.500 | 5.930 | 6.280 | 41,296 | +0.28(+4.67%) |
May 13, 2009 | 6.340 | 6.610 | 6.000 | 6.000 | 733,051 | -0.46(-7.12%) |
May 12, 2009 | 6.750 | 6.780 | 6.360 | 6.460 | 55,982 | -0.21(-3.15%) |
May 11, 2009 | 7.120 | 7.120 | 6.650 | 6.670 | 33,848 | -0.36(-5.12%) |
May 08, 2009 | 7.290 | 7.400 | 6.900 | 7.030 | 68,857 | -0.13(-1.82%) |
May 07, 2009 | 7.200 | 7.650 | 6.960 | 7.160 | 547,843 | +0.13(+1.85%) |
May 06, 2009 | 7.040 | 7.590 | 6.850 | 7.030 | 74,419 | +0.06(+0.86%) |
May 05, 2009 | 6.570 | 6.980 | 6.570 | 6.970 | 43,798 | +0.32(+4.81%) |
May 04, 2009 | 6.330 | 6.650 | 6.200 | 6.650 | 34,922 | +0.51(+8.31%) |
May 01, 2009 | 6.070 | 6.350 | 5.930 | 6.140 | 36,857 | +0.09(+1.49%) |
Apr 30, 2009 | 6.320 | 6.320 | 6.050 | 6.050 | 44,219 | -0.18(-2.89%) |
Apr 29, 2009 | 6.080 | 6.230 | 5.990 | 6.230 | 10,707 | +0.24(+4.01%) |
Apr 28, 2009 | 5.750 | 6.123 | 5.750 | 5.990 | 10,072 | +0.13(+2.22%) |
Apr 27, 2009 | 5.900 | 6.100 | 5.800 | 5.860 | 63,726 | -0.17(-2.82%) |
Apr 24, 2009 | 6.010 | 6.190 | 5.950 | 6.030 | 38,398 | +0.08(+1.34%) |
Apr 23, 2009 | 6.270 | 6.360 | 5.950 | 5.950 | 35,416 | -0.33(-5.25%) |
Apr 22, 2009 | 6.480 | 6.480 | 6.120 | 6.280 | 46,548 | -0.37(-5.56%) |
Apr 21, 2009 | 6.120 | 6.970 | 6.030 | 6.650 | 55,631 | +0.48(+7.78%) |
Apr 20, 2009 | 6.100 | 6.190 | 5.800 | 6.170 | 70,167 | -0.04(-0.64%) |
Apr 17, 2009 | 6.470 | 6.600 | 6.160 | 6.210 | 28,932 | -0.22(-3.42%) |
Apr 16, 2009 | 6.200 | 6.560 | 5.840 | 6.430 | 46,745 | +0.24(+3.88%) |
Apr 15, 2009 | 6.170 | 6.350 | 6.040 | 6.190 | 42,494 | -0.01(-0.16%) |
Apr 14, 2009 | 6.950 | 7.160 | 6.160 | 6.200 | 84,894 | -1.00(-13.89%) |
Apr 13, 2009 | 7.550 | 7.550 | 7.050 | 7.200 | 43,159 | -0.19(-2.57%) |
Apr 09, 2009 | 7.130 | 7.560 | 6.930 | 7.390 | 115,535 | +0.51(+7.41%) |
Apr 08, 2009 | 6.660 | 7.120 | 6.550 | 6.880 | 46,157 | +0.32(+4.88%) |
Apr 07, 2009 | 7.330 | 7.500 | 6.560 | 6.560 | 57,476 | -0.94(-12.53%) |
Apr 06, 2009 | 7.820 | 8.210 | 7.450 | 7.500 | 72,254 | -0.49(-6.13%) |
Apr 03, 2009 | 8.360 | 8.440 | 7.980 | 7.990 | 40,374 | -0.42(-4.99%) |
Apr 02, 2009 | 8.410 | 8.650 | 7.950 | 8.410 | 35,916 | +0.24(+2.94%) |