Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.057 | 9.181 | 8.896 | 8.939 | 247,180 | -0.17(-1.84%) |
Jun 29, 2009 | 9.150 | 9.299 | 9.007 | 9.107 | 169,780 | -0.02(-0.20%) |
Jun 26, 2009 | 9.181 | 9.305 | 9.035 | 9.125 | 843,461 | -0.13(-1.41%) |
Jun 25, 2009 | 9.119 | 9.280 | 9.001 | 9.256 | 484,262 | +0.17(+1.84%) |
Jun 24, 2009 | 9.218 | 9.274 | 9.032 | 9.088 | 382,996 | -0.03(-0.34%) |
Jun 23, 2009 | 9.231 | 9.287 | 9.101 | 9.119 | 354,433 | -0.07(-0.81%) |
Jun 22, 2009 | 9.398 | 9.398 | 9.113 | 9.194 | 393,186 | -0.26(-2.76%) |
Jun 19, 2009 | 9.622 | 9.677 | 9.380 | 9.454 | 660,608 | -0.17(-1.74%) |
Jun 18, 2009 | 9.628 | 9.708 | 9.553 | 9.622 | 348,941 | -0.11(-1.15%) |
Jun 17, 2009 | 9.646 | 9.770 | 9.541 | 9.733 | 495,620 | +0.06(+0.58%) |
Jun 16, 2009 | 9.770 | 9.770 | 9.578 | 9.677 | 683,889 | -0.02(-0.26%) |
Jun 15, 2009 | 9.305 | 9.786 | 9.305 | 9.702 | 1,061,168 | +0.55(+6.03%) |
Jun 12, 2009 | 9.113 | 9.181 | 8.902 | 9.150 | 253,495 | -0.01(-0.07%) |
Jun 11, 2009 | 9.045 | 9.212 | 8.803 | 9.156 | 400,843 | +0.16(+1.79%) |
Jun 10, 2009 | 9.181 | 9.259 | 8.809 | 8.995 | 255,880 | -0.09(-0.96%) |
Jun 09, 2009 | 9.287 | 9.342 | 9.026 | 9.082 | 320,120 | -0.13(-1.41%) |
Jun 08, 2009 | 9.032 | 9.299 | 8.921 | 9.212 | 247,770 | +0.03(+0.34%) |
Jun 05, 2009 | 9.305 | 9.423 | 9.107 | 9.181 | 199,144 | -0.14(-1.46%) |
Jun 04, 2009 | 9.194 | 9.318 | 9.119 | 9.318 | 354,686 | +0.15(+1.62%) |
Jun 03, 2009 | 9.057 | 9.256 | 8.809 | 9.169 | 490,294 | +0.02(+0.20%) |
Jun 02, 2009 | 8.921 | 9.231 | 8.902 | 9.150 | 390,076 | +0.10(+1.10%) |
Jun 01, 2009 | 8.828 | 9.249 | 8.828 | 9.051 | 473,386 | +0.35(+3.99%) |
May 29, 2009 | 8.592 | 8.703 | 8.462 | 8.703 | 359,219 | +0.12(+1.37%) |
May 28, 2009 | 8.945 | 8.945 | 8.443 | 8.586 | 231,120 | -0.16(-1.77%) |
May 27, 2009 | 8.685 | 8.896 | 8.641 | 8.741 | 417,970 | +0.00(+0.00%) |
May 26, 2009 | 8.226 | 8.778 | 8.226 | 8.741 | 392,475 | +0.43(+5.23%) |
May 22, 2009 | 8.300 | 8.468 | 8.108 | 8.306 | 682,109 | +0.03(+0.37%) |
May 21, 2009 | 8.300 | 8.387 | 8.027 | 8.275 | 353,982 | -0.10(-1.19%) |
May 20, 2009 | 8.747 | 8.790 | 8.325 | 8.375 | 340,725 | -0.33(-3.85%) |
May 19, 2009 | 8.790 | 8.840 | 8.629 | 8.710 | 188,062 | -0.08(-0.92%) |
May 18, 2009 | 8.617 | 8.803 | 8.542 | 8.790 | 323,837 | +0.25(+2.90%) |
May 15, 2009 | 8.337 | 8.648 | 8.269 | 8.542 | 490,006 | +0.19(+2.30%) |
May 14, 2009 | 8.263 | 8.493 | 8.102 | 8.350 | 475,625 | +0.13(+1.58%) |
May 13, 2009 | 8.697 | 8.697 | 8.220 | 8.220 | 545,049 | -0.63(-7.08%) |
May 12, 2009 | 9.001 | 9.001 | 8.710 | 8.846 | 266,070 | -0.07(-0.83%) |
May 11, 2009 | 8.890 | 9.057 | 8.821 | 8.921 | 299,132 | -0.18(-1.98%) |
May 08, 2009 | 9.349 | 9.380 | 8.821 | 9.101 | 694,019 | -0.08(-0.88%) |
May 07, 2009 | 9.547 | 9.634 | 9.057 | 9.181 | 307,372 | -0.33(-3.46%) |
May 06, 2009 | 9.857 | 9.882 | 9.367 | 9.510 | 342,235 | -0.27(-2.79%) |
May 05, 2009 | 9.851 | 9.888 | 9.597 | 9.783 | 260,283 | -0.10(-1.00%) |
May 04, 2009 | 9.733 | 9.913 | 9.609 | 9.882 | 284,579 | +0.14(+1.46%) |
May 01, 2009 | 9.876 | 9.913 | 9.535 | 9.739 | 352,025 | -0.19(-1.94%) |
Apr 30, 2009 | 9.944 | 10.17 | 9.882 | 9.932 | 374,217 | +0.16(+1.65%) |
Apr 29, 2009 | 9.777 | 10.07 | 9.690 | 9.770 | 412,904 | -0.01(-0.06%) |
Apr 28, 2009 | 9.603 | 10.03 | 9.505 | 9.777 | 396,834 | +0.05(+0.51%) |
Apr 27, 2009 | 9.442 | 9.926 | 9.268 | 9.727 | 746,454 | +0.20(+2.08%) |
Apr 24, 2009 | 9.243 | 10.23 | 8.995 | 9.529 | 2,134,073 | +0.34(+3.71%) |
Apr 23, 2009 | 8.747 | 9.305 | 8.517 | 9.187 | 3,110,429 | +1.39(+17.82%) |
Apr 22, 2009 | 7.401 | 7.953 | 7.401 | 7.798 | 587,245 | +0.20(+2.70%) |
Apr 21, 2009 | 7.153 | 7.643 | 6.966 | 7.593 | 356,421 | +0.43(+6.07%) |
Apr 20, 2009 | 6.985 | 7.227 | 6.917 | 7.159 | 366,256 | +0.02(+0.26%) |
Apr 17, 2009 | 7.308 | 7.444 | 6.935 | 7.140 | 782,753 | -0.19(-2.54%) |
Apr 16, 2009 | 7.351 | 7.376 | 7.258 | 7.326 | 537,363 | +0.01(+0.08%) |
Apr 15, 2009 | 7.364 | 7.388 | 7.196 | 7.320 | 381,476 | -0.09(-1.26%) |
Apr 14, 2009 | 7.494 | 7.562 | 6.929 | 7.413 | 643,117 | -0.45(-5.76%) |
Apr 13, 2009 | 8.046 | 8.133 | 7.810 | 7.866 | 367,339 | -0.29(-3.50%) |
Apr 09, 2009 | 7.847 | 8.182 | 7.742 | 8.151 | 865,929 | +0.34(+4.37%) |
Apr 08, 2009 | 7.630 | 7.816 | 7.463 | 7.810 | 198,282 | +0.21(+2.78%) |
Apr 07, 2009 | 7.767 | 7.922 | 7.574 | 7.599 | 276,807 | -0.29(-3.69%) |
Apr 06, 2009 | 7.953 | 8.058 | 7.730 | 7.891 | 207,540 | -0.19(-2.30%) |
Apr 03, 2009 | 7.897 | 8.127 | 7.754 | 8.077 | 209,144 | +0.13(+1.64%) |
Apr 02, 2009 | 7.779 | 8.065 | 7.705 | 7.947 | 429,585 | +0.30(+3.89%) |