Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.868 | 8.460 | 7.718 | 8.268 | 1,533,002 | +0.44(+5.64%) |
Jun 29, 2009 | 7.576 | 8.035 | 7.501 | 7.826 | 513,648 | +0.25(+3.30%) |
Jun 26, 2009 | 7.601 | 7.751 | 7.484 | 7.576 | 2,531,454 | -0.07(-0.87%) |
Jun 25, 2009 | 7.601 | 7.688 | 7.543 | 7.643 | 864,385 | +0.12(+1.55%) |
Jun 24, 2009 | 7.451 | 7.776 | 7.293 | 7.526 | 736,653 | +0.19(+2.61%) |
Jun 23, 2009 | 7.918 | 8.018 | 7.276 | 7.334 | 961,789 | -0.49(-6.28%) |
Jun 22, 2009 | 8.110 | 8.218 | 7.793 | 7.826 | 897,116 | -0.53(-6.29%) |
Jun 19, 2009 | 7.926 | 8.526 | 7.918 | 8.351 | 1,568,736 | +0.58(+7.40%) |
Jun 18, 2009 | 7.501 | 7.801 | 7.359 | 7.776 | 1,466,490 | +0.19(+2.53%) |
Jun 17, 2009 | 7.526 | 7.985 | 7.143 | 7.584 | 1,238,776 | +0.03(+0.44%) |
Jun 16, 2009 | 7.618 | 7.818 | 7.476 | 7.551 | 1,169,653 | +0.01(+0.11%) |
Jun 15, 2009 | 7.685 | 7.685 | 7.351 | 7.543 | 741,164 | -0.14(-1.84%) |
Jun 12, 2009 | 8.235 | 8.235 | 7.459 | 7.685 | 1,484,866 | -0.62(-7.43%) |
Jun 11, 2009 | 8.576 | 8.626 | 8.285 | 8.301 | 964,198 | -0.16(-1.87%) |
Jun 10, 2009 | 8.818 | 8.985 | 8.051 | 8.460 | 1,042,226 | -0.28(-3.15%) |
Jun 09, 2009 | 8.685 | 8.893 | 8.635 | 8.735 | 466,504 | +0.08(+0.96%) |
Jun 08, 2009 | 8.626 | 8.835 | 8.585 | 8.651 | 515,564 | -0.41(-4.51%) |
Jun 05, 2009 | 9.126 | 9.289 | 8.726 | 9.060 | 950,420 | +0.13(+1.49%) |
Jun 04, 2009 | 9.118 | 9.118 | 8.760 | 8.926 | 1,170,342 | -0.19(-2.10%) |
Jun 03, 2009 | 8.893 | 9.151 | 8.751 | 9.118 | 829,418 | -0.02(-0.18%) |
Jun 02, 2009 | 9.376 | 9.510 | 9.001 | 9.135 | 899,883 | -0.29(-3.09%) |
Jun 01, 2009 | 9.043 | 9.568 | 9.010 | 9.426 | 1,125,002 | +0.59(+6.70%) |
May 29, 2009 | 8.910 | 9.001 | 8.668 | 8.835 | 1,031,171 | -0.14(-1.58%) |
May 28, 2009 | 8.835 | 9.035 | 8.426 | 8.976 | 902,840 | +0.25(+2.87%) |
May 27, 2009 | 9.026 | 9.168 | 8.651 | 8.726 | 1,006,096 | -0.36(-3.94%) |
May 26, 2009 | 8.335 | 9.085 | 8.201 | 9.085 | 1,347,598 | +0.73(+8.67%) |
May 22, 2009 | 8.401 | 8.568 | 8.060 | 8.360 | 477,847 | +0.00(+0.00%) |
May 21, 2009 | 8.368 | 8.601 | 8.041 | 8.360 | 1,131,220 | -0.25(-2.90%) |
May 20, 2009 | 8.968 | 9.418 | 8.501 | 8.610 | 1,429,587 | -0.12(-1.34%) |
May 19, 2009 | 8.843 | 9.168 | 8.676 | 8.726 | 1,116,027 | -0.14(-1.60%) |
May 18, 2009 | 8.460 | 9.076 | 8.426 | 8.868 | 1,113,356 | +0.53(+6.40%) |
May 15, 2009 | 8.451 | 8.751 | 8.226 | 8.335 | 1,120,105 | -0.13(-1.57%) |
May 14, 2009 | 7.743 | 8.743 | 7.393 | 8.468 | 1,750,350 | +0.67(+8.55%) |
May 13, 2009 | 8.543 | 8.668 | 7.668 | 7.801 | 1,467,487 | -1.09(-12.28%) |
May 12, 2009 | 9.118 | 9.276 | 8.793 | 8.893 | 1,477,665 | -0.18(-1.93%) |
May 11, 2009 | 9.343 | 9.635 | 8.826 | 9.068 | 1,041,159 | -0.59(-6.13%) |
May 08, 2009 | 8.935 | 9.776 | 8.935 | 9.660 | 2,396,280 | +1.25(+14.92%) |
May 07, 2009 | 8.643 | 9.126 | 8.251 | 8.405 | 3,034,143 | -0.11(-1.32%) |
May 06, 2009 | 7.868 | 9.101 | 7.093 | 8.518 | 2,904,786 | +0.93(+12.31%) |
May 05, 2009 | 7.818 | 7.818 | 7.351 | 7.584 | 1,253,689 | -0.23(-2.88%) |
May 04, 2009 | 7.660 | 7.826 | 7.426 | 7.810 | 1,423,412 | +0.72(+10.11%) |
May 01, 2009 | 6.893 | 7.134 | 6.893 | 7.093 | 994,081 | +0.20(+2.90%) |
Apr 30, 2009 | 6.843 | 7.068 | 6.818 | 6.893 | 1,114,709 | +0.08(+1.22%) |
Apr 29, 2009 | 6.476 | 6.918 | 6.384 | 6.809 | 911,104 | +0.41(+6.38%) |
Apr 28, 2009 | 6.351 | 6.618 | 6.351 | 6.401 | 579,721 | -0.06(-0.90%) |
Apr 27, 2009 | 6.634 | 6.859 | 6.393 | 6.459 | 706,524 | -0.38(-5.60%) |
Apr 24, 2009 | 6.459 | 6.976 | 6.384 | 6.843 | 1,897,494 | +0.46(+7.18%) |
Apr 23, 2009 | 6.243 | 6.493 | 6.059 | 6.384 | 1,176,044 | +0.23(+3.79%) |
Apr 22, 2009 | 5.684 | 6.576 | 5.534 | 6.151 | 1,497,017 | +0.37(+6.34%) |
Apr 21, 2009 | 5.493 | 5.843 | 5.409 | 5.784 | 1,040,509 | +0.28(+5.15%) |
Apr 20, 2009 | 6.034 | 6.034 | 5.384 | 5.501 | 1,293,289 | -0.61(-9.96%) |
Apr 17, 2009 | 5.734 | 6.359 | 5.726 | 6.109 | 1,645,388 | +0.40(+7.01%) |
Apr 16, 2009 | 5.576 | 5.793 | 5.292 | 5.709 | 1,342,731 | +0.18(+3.32%) |
Apr 15, 2009 | 5.301 | 5.543 | 5.301 | 5.526 | 840,794 | +0.23(+4.25%) |
Apr 14, 2009 | 5.342 | 5.509 | 5.134 | 5.301 | 994,747 | -0.14(-2.60%) |
Apr 13, 2009 | 5.001 | 5.534 | 4.751 | 5.442 | 972,363 | +0.44(+8.83%) |
Apr 09, 2009 | 4.984 | 5.334 | 4.934 | 5.001 | 1,204,529 | +0.18(+3.81%) |
Apr 08, 2009 | 4.801 | 5.167 | 4.584 | 4.817 | 1,608,049 | +0.38(+8.65%) |
Apr 07, 2009 | 4.101 | 4.517 | 4.009 | 4.434 | 1,409,256 | +0.28(+6.61%) |
Apr 06, 2009 | 4.084 | 4.176 | 3.867 | 4.159 | 371,261 | +0.03(+0.60%) |
Apr 03, 2009 | 4.176 | 4.309 | 3.909 | 4.134 | 656,389 | -0.03(-0.80%) |
Apr 02, 2009 | 3.859 | 4.492 | 3.859 | 4.167 | 1,226,023 | +0.45(+12.11%) |