Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.545 | 8.981 | 8.499 | 8.759 | 793,650 | +0.34(+4.09%) |
Jun 29, 2009 | 8.469 | 8.904 | 8.216 | 8.415 | 1,615,629 | +0.31(+3.87%) |
Jun 26, 2009 | 7.399 | 8.117 | 7.376 | 8.102 | 2,338,490 | +0.73(+9.84%) |
Jun 25, 2009 | 7.016 | 7.391 | 7.016 | 7.376 | 492,144 | +0.69(+10.29%) |
Jun 24, 2009 | 6.489 | 6.932 | 6.328 | 6.688 | 346,731 | +0.34(+5.42%) |
Jun 23, 2009 | 6.451 | 6.520 | 6.107 | 6.344 | 373,967 | +0.05(+0.85%) |
Jun 22, 2009 | 6.841 | 6.932 | 6.267 | 6.290 | 323,520 | -0.58(-8.45%) |
Jun 19, 2009 | 6.588 | 6.909 | 6.535 | 6.871 | 298,182 | +0.41(+6.26%) |
Jun 18, 2009 | 6.290 | 6.497 | 6.053 | 6.466 | 200,871 | +0.25(+4.06%) |
Jun 17, 2009 | 6.206 | 6.306 | 5.917 | 6.214 | 317,169 | +0.03(+0.49%) |
Jun 16, 2009 | 6.512 | 6.512 | 6.038 | 6.183 | 381,979 | -0.24(-3.81%) |
Jun 15, 2009 | 6.672 | 6.672 | 6.359 | 6.428 | 194,231 | -0.28(-4.21%) |
Jun 12, 2009 | 6.596 | 6.787 | 6.497 | 6.711 | 234,806 | +0.11(+1.74%) |
Jun 11, 2009 | 6.413 | 6.680 | 6.413 | 6.596 | 410,231 | +0.07(+1.05%) |
Jun 10, 2009 | 6.680 | 6.726 | 6.374 | 6.527 | 662,587 | -0.20(-2.95%) |
Jun 09, 2009 | 7.055 | 7.207 | 6.420 | 6.726 | 1,093,212 | -0.32(-4.56%) |
Jun 08, 2009 | 6.864 | 7.238 | 6.734 | 7.047 | 761,524 | -0.86(-10.92%) |
Jun 05, 2009 | 7.979 | 8.109 | 7.643 | 7.911 | 271,434 | +0.04(+0.55%) |
Jun 04, 2009 | 7.911 | 7.926 | 7.712 | 7.867 | 189,777 | +0.07(+0.92%) |
Jun 03, 2009 | 8.033 | 8.109 | 7.192 | 7.796 | 772,062 | -0.40(-4.85%) |
Jun 02, 2009 | 8.079 | 8.331 | 8.010 | 8.193 | 524,287 | +0.23(+2.88%) |
Jun 01, 2009 | 7.452 | 8.339 | 7.376 | 7.964 | 945,324 | +0.63(+8.54%) |
May 29, 2009 | 7.521 | 7.521 | 7.070 | 7.337 | 271,987 | -0.08(-1.13%) |
May 28, 2009 | 7.544 | 7.613 | 7.078 | 7.421 | 336,052 | -0.02(-0.31%) |
May 27, 2009 | 7.720 | 7.758 | 7.307 | 7.444 | 582,885 | -0.08(-1.12%) |
May 26, 2009 | 7.116 | 7.704 | 7.116 | 7.528 | 398,356 | +0.42(+5.91%) |
May 22, 2009 | 7.177 | 7.452 | 6.940 | 7.108 | 391,444 | -0.02(-0.32%) |
May 21, 2009 | 6.275 | 7.292 | 6.137 | 7.131 | 621,844 | +0.58(+8.87%) |
May 20, 2009 | 7.116 | 7.597 | 6.520 | 6.550 | 855,012 | -0.47(-6.75%) |
May 19, 2009 | 7.200 | 7.230 | 6.986 | 7.024 | 354,549 | -0.16(-2.23%) |
May 18, 2009 | 6.428 | 7.330 | 6.344 | 7.185 | 1,116,612 | +0.92(+14.63%) |
May 15, 2009 | 6.267 | 6.558 | 6.199 | 6.267 | 381,493 | -0.11(-1.80%) |
May 14, 2009 | 5.465 | 6.520 | 5.450 | 6.382 | 884,023 | +1.09(+20.66%) |
May 13, 2009 | 5.098 | 5.304 | 5.037 | 5.289 | 209,897 | +0.07(+1.29%) |
May 12, 2009 | 4.861 | 5.266 | 4.861 | 5.222 | 276,474 | +0.29(+5.84%) |
May 11, 2009 | 5.044 | 5.044 | 4.861 | 4.934 | 153,936 | -0.15(-2.93%) |
May 08, 2009 | 5.006 | 5.144 | 4.968 | 5.083 | 104,559 | +0.08(+1.53%) |
May 07, 2009 | 5.251 | 5.343 | 4.968 | 5.006 | 314,717 | -0.22(-4.24%) |
May 06, 2009 | 5.289 | 5.427 | 5.159 | 5.228 | 244,994 | -0.11(-2.15%) |
May 05, 2009 | 5.236 | 5.457 | 5.197 | 5.343 | 463,913 | +0.11(+2.04%) |
May 04, 2009 | 5.197 | 5.258 | 5.159 | 5.236 | 271,204 | -0.07(-1.30%) |
May 01, 2009 | 5.396 | 5.633 | 5.251 | 5.304 | 338,332 | -0.04(-0.72%) |
Apr 30, 2009 | 5.358 | 5.610 | 5.236 | 5.343 | 470,305 | -0.02(-0.29%) |
Apr 29, 2009 | 5.236 | 5.442 | 4.991 | 5.358 | 1,083,517 | +1.04(+24.07%) |
Apr 28, 2009 | 4.043 | 4.433 | 4.043 | 4.318 | 524,109 | +0.23(+5.61%) |
Apr 27, 2009 | 4.120 | 4.150 | 3.944 | 4.089 | 226,274 | -0.07(-1.65%) |
Apr 24, 2009 | 4.074 | 4.242 | 4.058 | 4.158 | 269,525 | +0.04(+0.93%) |
Apr 23, 2009 | 4.028 | 4.120 | 3.936 | 4.120 | 179,737 | +0.11(+2.67%) |
Apr 22, 2009 | 4.066 | 4.066 | 3.852 | 4.013 | 243,793 | +0.08(+1.94%) |
Apr 21, 2009 | 3.623 | 4.074 | 3.623 | 3.936 | 162,826 | +0.23(+6.19%) |
Apr 20, 2009 | 3.852 | 3.883 | 3.592 | 3.707 | 190,239 | -0.18(-4.53%) |
Apr 17, 2009 | 3.883 | 3.883 | 3.760 | 3.883 | 75,453 | +0.01(+0.20%) |
Apr 16, 2009 | 3.951 | 3.951 | 3.760 | 3.875 | 169,138 | -0.10(-2.50%) |
Apr 15, 2009 | 3.768 | 3.974 | 3.699 | 3.974 | 148,462 | +0.15(+4.02%) |
Apr 14, 2009 | 3.890 | 3.906 | 3.806 | 3.821 | 176,730 | -0.10(-2.55%) |
Apr 13, 2009 | 3.959 | 3.959 | 3.783 | 3.921 | 56,500 | +0.08(+1.99%) |
Apr 09, 2009 | 3.822 | 3.974 | 3.799 | 3.844 | 188,882 | +0.02(+0.60%) |
Apr 08, 2009 | 3.424 | 3.822 | 3.401 | 3.822 | 186,576 | +0.38(+11.11%) |
Apr 07, 2009 | 3.264 | 3.462 | 3.264 | 3.439 | 59,371 | +0.04(+1.12%) |
Apr 06, 2009 | 3.294 | 3.401 | 3.256 | 3.401 | 52,355 | -0.08(-2.20%) |
Apr 03, 2009 | 3.348 | 3.478 | 3.256 | 3.478 | 67,764 | +0.10(+2.94%) |
Apr 02, 2009 | 3.317 | 3.416 | 3.180 | 3.378 | 67,446 | +0.14(+4.25%) |