Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.300 | 8.430 | 7.650 | 8.020 | 135,846 | -0.08(-0.99%) |
Jun 29, 2009 | 7.760 | 8.730 | 7.260 | 8.100 | 196,217 | +0.37(+4.79%) |
Jun 26, 2009 | 7.350 | 7.830 | 6.940 | 7.730 | 1,386,155 | +0.34(+4.60%) |
Jun 25, 2009 | 7.010 | 7.390 | 6.981 | 7.390 | 87,625 | +0.17(+2.35%) |
Jun 24, 2009 | 6.900 | 7.430 | 6.690 | 7.220 | 71,973 | +0.41(+6.02%) |
Jun 23, 2009 | 7.160 | 7.500 | 6.810 | 6.810 | 65,843 | -0.33(-4.62%) |
Jun 22, 2009 | 7.360 | 7.450 | 6.980 | 7.140 | 66,320 | -0.32(-4.29%) |
Jun 19, 2009 | 7.560 | 7.780 | 7.150 | 7.460 | 69,539 | +0.01(+0.13%) |
Jun 18, 2009 | 7.520 | 7.580 | 7.290 | 7.450 | 82,823 | -0.06(-0.80%) |
Jun 17, 2009 | 7.070 | 7.740 | 6.820 | 7.510 | 72,407 | +0.49(+6.98%) |
Jun 16, 2009 | 7.180 | 7.410 | 6.920 | 7.020 | 30,560 | -0.10(-1.40%) |
Jun 15, 2009 | 7.610 | 7.610 | 6.750 | 7.120 | 44,410 | -0.55(-7.17%) |
Jun 12, 2009 | 8.630 | 8.630 | 7.660 | 7.670 | 60,368 | -0.93(-10.81%) |
Jun 11, 2009 | 7.900 | 8.880 | 7.900 | 8.600 | 90,548 | +0.61(+7.63%) |
Jun 10, 2009 | 7.970 | 8.060 | 7.770 | 7.990 | 66,021 | -0.08(-0.99%) |
Jun 09, 2009 | 7.880 | 8.230 | 7.780 | 8.070 | 42,550 | +0.07(+0.88%) |
Jun 08, 2009 | 7.750 | 8.000 | 7.750 | 8.000 | 88,881 | +0.55(+7.38%) |
Jun 05, 2009 | 7.100 | 7.550 | 7.100 | 7.450 | 107,525 | +0.47(+6.73%) |
Jun 04, 2009 | 6.790 | 7.160 | 6.681 | 6.980 | 48,617 | +0.32(+4.80%) |
Jun 03, 2009 | 6.750 | 6.780 | 6.360 | 6.660 | 33,999 | -0.19(-2.77%) |
Jun 02, 2009 | 6.260 | 6.910 | 6.260 | 6.850 | 90,315 | +0.59(+9.42%) |
Jun 01, 2009 | 5.620 | 6.260 | 5.430 | 6.260 | 153,670 | +0.83(+15.29%) |
May 29, 2009 | 5.980 | 6.000 | 5.390 | 5.430 | 68,190 | -0.57(-9.50%) |
May 28, 2009 | 5.710 | 6.000 | 5.570 | 6.000 | 28,660 | +0.36(+6.38%) |
May 27, 2009 | 5.890 | 5.930 | 5.640 | 5.640 | 42,832 | -0.30(-5.05%) |
May 26, 2009 | 5.600 | 5.940 | 5.550 | 5.940 | 57,289 | +0.30(+5.32%) |
May 22, 2009 | 5.520 | 5.720 | 5.310 | 5.640 | 47,191 | +0.13(+2.36%) |
May 21, 2009 | 5.660 | 6.010 | 5.450 | 5.510 | 50,705 | -0.27(-4.67%) |
May 20, 2009 | 5.090 | 5.780 | 5.000 | 5.780 | 59,122 | +0.75(+14.91%) |
May 19, 2009 | 5.150 | 5.250 | 4.740 | 5.030 | 134,227 | -0.12(-2.33%) |
May 18, 2009 | 5.200 | 5.390 | 4.940 | 5.150 | 80,140 | -0.01(-0.19%) |
May 15, 2009 | 5.140 | 5.340 | 4.770 | 5.160 | 37,220 | +0.02(+0.39%) |
May 14, 2009 | 5.680 | 5.960 | 4.750 | 5.140 | 63,054 | -0.62(-10.76%) |
May 13, 2009 | 5.540 | 5.760 | 5.520 | 5.760 | 42,552 | +0.22(+3.97%) |
May 12, 2009 | 5.650 | 5.910 | 5.510 | 5.540 | 69,870 | +0.00(+0.00%) |
May 11, 2009 | 5.500 | 5.980 | 5.500 | 5.540 | 71,832 | -0.33(-5.62%) |
May 08, 2009 | 6.240 | 6.240 | 5.620 | 5.870 | 27,294 | -0.32(-5.17%) |
May 07, 2009 | 6.000 | 6.190 | 5.680 | 6.190 | 35,363 | +0.79(+14.63%) |
May 06, 2009 | 4.630 | 5.460 | 4.440 | 5.400 | 42,842 | +0.70(+14.89%) |
May 05, 2009 | 4.600 | 5.080 | 4.500 | 4.700 | 33,835 | -0.06(-1.26%) |
May 04, 2009 | 4.700 | 4.760 | 4.650 | 4.760 | 14,867 | +0.34(+7.69%) |
May 01, 2009 | 4.100 | 4.510 | 4.000 | 4.420 | 26,646 | +0.30(+7.28%) |
Apr 30, 2009 | 3.940 | 4.120 | 3.730 | 4.120 | 25,859 | +0.17(+4.30%) |
Apr 29, 2009 | 3.880 | 3.950 | 3.700 | 3.950 | 13,938 | +0.10(+2.60%) |
Apr 28, 2009 | 3.740 | 3.910 | 3.700 | 3.850 | 22,479 | +0.05(+1.32%) |
Apr 27, 2009 | 3.840 | 3.910 | 3.730 | 3.800 | 13,302 | -0.10(-2.56%) |
Apr 24, 2009 | 3.360 | 3.900 | 3.200 | 3.900 | 269,105 | +0.56(+16.77%) |
Apr 23, 2009 | 3.590 | 3.600 | 3.340 | 3.340 | 22,823 | -0.26(-7.22%) |
Apr 22, 2009 | 3.180 | 3.600 | 3.170 | 3.600 | 36,293 | +0.45(+14.29%) |
Apr 21, 2009 | 3.290 | 3.300 | 3.140 | 3.150 | 33,651 | -0.13(-3.96%) |
Apr 20, 2009 | 3.410 | 3.550 | 3.260 | 3.280 | 46,339 | -0.17(-4.93%) |
Apr 17, 2009 | 3.450 | 3.450 | 3.320 | 3.450 | 21,861 | +0.00(+0.00%) |
Apr 16, 2009 | 3.490 | 3.520 | 3.260 | 3.450 | 21,093 | -0.05(-1.43%) |
Apr 15, 2009 | 3.720 | 3.720 | 3.460 | 3.500 | 10,742 | -0.25(-6.67%) |
Apr 14, 2009 | 3.490 | 3.750 | 3.220 | 3.750 | 27,333 | +0.31(+9.01%) |
Apr 13, 2009 | 4.100 | 4.100 | 3.350 | 3.440 | 40,654 | -0.66(-16.10%) |
Apr 09, 2009 | 3.370 | 4.100 | 3.320 | 4.100 | 43,043 | +0.78(+23.49%) |
Apr 08, 2009 | 3.940 | 4.000 | 3.320 | 3.320 | 17,237 | -0.76(-18.63%) |
Apr 07, 2009 | 3.740 | 4.080 | 3.570 | 4.080 | 15,509 | +0.34(+9.09%) |
Apr 06, 2009 | 3.760 | 3.840 | 3.670 | 3.740 | 7,629 | -0.03(-0.80%) |
Apr 03, 2009 | 3.670 | 3.770 | 3.390 | 3.770 | 14,171 | +0.08(+2.17%) |
Apr 02, 2009 | 3.610 | 3.690 | 3.480 | 3.690 | 18,032 | +0.08(+2.22%) |