Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.848 | 9.947 | 9.674 | 9.704 | 218,423 | -0.11(-1.08%) |
Jun 29, 2009 | 9.833 | 9.985 | 9.598 | 9.810 | 192,323 | +0.01(+0.08%) |
Jun 26, 2009 | 9.415 | 9.917 | 9.415 | 9.803 | 730,130 | +0.30(+3.12%) |
Jun 25, 2009 | 9.279 | 9.605 | 9.134 | 9.507 | 440,492 | +0.12(+1.30%) |
Jun 24, 2009 | 9.522 | 9.643 | 9.301 | 9.385 | 204,719 | -0.01(-0.08%) |
Jun 23, 2009 | 9.628 | 9.765 | 9.377 | 9.393 | 235,839 | -0.17(-1.75%) |
Jun 22, 2009 | 9.871 | 9.947 | 9.560 | 9.560 | 259,354 | -0.41(-4.12%) |
Jun 19, 2009 | 9.970 | 10.08 | 9.856 | 9.970 | 440,959 | +0.05(+0.54%) |
Jun 18, 2009 | 9.894 | 10.04 | 9.727 | 9.917 | 141,313 | -0.01(-0.08%) |
Jun 17, 2009 | 9.848 | 10.05 | 9.803 | 9.924 | 265,628 | +0.08(+0.85%) |
Jun 16, 2009 | 9.924 | 10.05 | 9.803 | 9.841 | 232,406 | +0.05(+0.54%) |
Jun 15, 2009 | 10.01 | 10.02 | 9.765 | 9.788 | 303,256 | -0.31(-3.09%) |
Jun 12, 2009 | 10.18 | 10.27 | 9.917 | 10.10 | 202,201 | -0.15(-1.48%) |
Jun 11, 2009 | 10.40 | 10.49 | 10.23 | 10.25 | 328,804 | -0.08(-0.74%) |
Jun 10, 2009 | 10.64 | 10.76 | 10.28 | 10.33 | 469,315 | -0.24(-2.23%) |
Jun 09, 2009 | 10.63 | 10.67 | 10.46 | 10.56 | 266,759 | -0.03(-0.29%) |
Jun 08, 2009 | 10.46 | 10.69 | 10.38 | 10.59 | 264,302 | -0.01(-0.07%) |
Jun 05, 2009 | 10.87 | 10.96 | 10.41 | 10.60 | 453,768 | -0.17(-1.62%) |
Jun 04, 2009 | 10.86 | 10.87 | 10.55 | 10.78 | 347,976 | +0.02(+0.21%) |
Jun 03, 2009 | 10.59 | 10.83 | 10.43 | 10.75 | 220,450 | +0.03(+0.28%) |
Jun 02, 2009 | 10.52 | 10.95 | 10.49 | 10.72 | 515,008 | +0.17(+1.66%) |
Jun 01, 2009 | 10.18 | 10.60 | 9.712 | 10.55 | 419,402 | +0.51(+5.07%) |
May 29, 2009 | 9.818 | 10.05 | 9.628 | 10.04 | 355,379 | +0.29(+2.96%) |
May 28, 2009 | 9.780 | 9.864 | 9.537 | 9.750 | 236,982 | +0.03(+0.31%) |
May 27, 2009 | 10.21 | 10.22 | 9.697 | 9.719 | 279,360 | -0.50(-4.91%) |
May 26, 2009 | 9.590 | 10.23 | 9.514 | 10.22 | 264,832 | +0.55(+5.66%) |
May 22, 2009 | 9.818 | 9.962 | 9.598 | 9.674 | 198,186 | -0.05(-0.47%) |
May 21, 2009 | 9.507 | 9.742 | 9.438 | 9.719 | 425,060 | +0.05(+0.55%) |
May 20, 2009 | 10.15 | 10.40 | 9.628 | 9.666 | 278,431 | -0.37(-3.71%) |
May 19, 2009 | 10.12 | 10.24 | 9.879 | 10.04 | 263,354 | -0.23(-2.22%) |
May 18, 2009 | 10.07 | 10.29 | 9.763 | 10.27 | 244,138 | +0.38(+3.84%) |
May 15, 2009 | 10.21 | 10.40 | 9.772 | 9.886 | 328,158 | -0.35(-3.41%) |
May 14, 2009 | 9.909 | 10.37 | 9.803 | 10.24 | 257,631 | +0.35(+3.54%) |
May 13, 2009 | 10.35 | 10.64 | 9.864 | 9.886 | 440,660 | -0.68(-6.47%) |
May 12, 2009 | 10.92 | 11.03 | 10.40 | 10.57 | 291,015 | -0.24(-2.18%) |
May 11, 2009 | 11.13 | 11.21 | 10.78 | 10.81 | 288,809 | -0.62(-5.39%) |
May 08, 2009 | 10.76 | 11.42 | 10.71 | 11.42 | 367,747 | +0.89(+8.44%) |
May 07, 2009 | 10.98 | 11.12 | 10.50 | 10.53 | 353,594 | -0.36(-3.28%) |
May 06, 2009 | 10.88 | 10.94 | 10.43 | 10.89 | 408,809 | +0.20(+1.85%) |
May 05, 2009 | 11.26 | 11.28 | 10.64 | 10.69 | 479,382 | -0.79(-6.88%) |
May 04, 2009 | 11.27 | 11.48 | 11.07 | 11.48 | 504,153 | +0.37(+3.35%) |
May 01, 2009 | 11.28 | 11.41 | 11.02 | 11.11 | 526,476 | -0.11(-0.95%) |
Apr 30, 2009 | 10.80 | 11.63 | 10.54 | 11.22 | 1,054,274 | +1.58(+16.40%) |
Apr 29, 2009 | 9.142 | 9.643 | 9.100 | 9.636 | 447,461 | +0.59(+6.47%) |
Apr 28, 2009 | 8.739 | 9.286 | 8.739 | 9.051 | 250,208 | +0.21(+2.41%) |
Apr 27, 2009 | 8.937 | 9.157 | 8.792 | 8.838 | 324,148 | -0.29(-3.16%) |
Apr 24, 2009 | 9.210 | 9.294 | 8.929 | 9.127 | 393,265 | -0.01(-0.08%) |
Apr 23, 2009 | 9.210 | 9.294 | 8.800 | 9.134 | 328,667 | -0.09(-0.99%) |
Apr 22, 2009 | 9.514 | 9.598 | 9.203 | 9.225 | 372,669 | -0.49(-5.01%) |
Apr 21, 2009 | 8.990 | 9.719 | 8.709 | 9.712 | 408,810 | +0.65(+7.12%) |
Apr 20, 2009 | 9.453 | 9.522 | 9.043 | 9.066 | 494,494 | -0.59(-6.14%) |
Apr 17, 2009 | 10.02 | 10.02 | 9.590 | 9.659 | 511,958 | -0.32(-3.20%) |
Apr 16, 2009 | 10.52 | 10.52 | 9.833 | 9.978 | 593,313 | -0.39(-3.74%) |
Apr 15, 2009 | 9.864 | 10.41 | 9.742 | 10.37 | 369,482 | +0.43(+4.28%) |
Apr 14, 2009 | 10.67 | 10.78 | 9.894 | 9.940 | 602,422 | -0.97(-8.85%) |
Apr 13, 2009 | 10.37 | 10.92 | 10.24 | 10.90 | 403,947 | +0.36(+3.39%) |
Apr 09, 2009 | 9.955 | 10.55 | 9.704 | 10.55 | 538,494 | +0.82(+8.44%) |
Apr 08, 2009 | 9.552 | 9.757 | 9.476 | 9.727 | 248,600 | +0.24(+2.48%) |
Apr 07, 2009 | 9.598 | 9.795 | 9.461 | 9.491 | 323,199 | -0.30(-3.03%) |
Apr 06, 2009 | 9.772 | 9.879 | 9.621 | 9.788 | 311,911 | -0.15(-1.53%) |
Apr 03, 2009 | 9.735 | 9.947 | 9.469 | 9.940 | 243,046 | +0.21(+2.11%) |
Apr 02, 2009 | 9.552 | 9.757 | 9.180 | 9.735 | 631,286 | +0.45(+4.83%) |