Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.695 | 8.726 | 8.509 | 8.645 | 28,568 | -0.04(-0.50%) |
Jun 29, 2009 | 8.875 | 8.875 | 8.459 | 8.689 | 71,059 | -0.16(-1.82%) |
Jun 26, 2009 | 9.179 | 9.471 | 8.416 | 8.850 | 1,430,531 | -0.22(-2.40%) |
Jun 25, 2009 | 8.850 | 9.074 | 8.509 | 9.068 | 25,003 | +0.44(+5.11%) |
Jun 24, 2009 | 8.850 | 8.850 | 8.540 | 8.627 | 22,314 | -0.09(-1.00%) |
Jun 23, 2009 | 9.248 | 9.347 | 8.714 | 8.714 | 15,912 | -0.63(-6.78%) |
Jun 22, 2009 | 9.173 | 9.417 | 9.173 | 9.347 | 29,325 | -0.04(-0.40%) |
Jun 19, 2009 | 9.509 | 9.589 | 9.167 | 9.384 | 33,817 | -0.07(-0.79%) |
Jun 18, 2009 | 9.391 | 9.459 | 9.080 | 9.459 | 61,667 | +0.07(+0.73%) |
Jun 17, 2009 | 8.850 | 9.391 | 8.471 | 9.391 | 13,919 | +0.51(+5.73%) |
Jun 16, 2009 | 9.055 | 9.105 | 8.844 | 8.881 | 5,675 | -0.14(-1.58%) |
Jun 15, 2009 | 9.248 | 9.254 | 8.981 | 9.024 | 7,445 | -0.42(-4.41%) |
Jun 12, 2009 | 9.440 | 9.440 | 9.155 | 9.440 | 8,615 | +0.06(+0.66%) |
Jun 11, 2009 | 9.440 | 9.440 | 9.142 | 9.378 | 10,546 | +0.01(+0.07%) |
Jun 10, 2009 | 9.183 | 9.378 | 9.179 | 9.372 | 4,621 | +0.04(+0.40%) |
Jun 09, 2009 | 9.322 | 9.335 | 8.794 | 9.335 | 7,095 | +0.02(+0.20%) |
Jun 08, 2009 | 9.061 | 9.316 | 9.061 | 9.316 | 7,211 | +0.04(+0.47%) |
Jun 05, 2009 | 9.192 | 9.273 | 9.105 | 9.273 | 4,376 | -0.02(-0.27%) |
Jun 04, 2009 | 9.291 | 9.304 | 9.229 | 9.297 | 1,795 | +0.18(+1.98%) |
Jun 03, 2009 | 9.204 | 9.397 | 9.117 | 9.117 | 5,978 | -0.26(-2.78%) |
Jun 02, 2009 | 9.453 | 9.453 | 9.291 | 9.378 | 13,608 | +0.00(+0.00%) |
Jun 01, 2009 | 9.453 | 9.453 | 9.316 | 9.378 | 5,147 | -0.01(-0.13%) |
May 29, 2009 | 9.353 | 9.447 | 9.316 | 9.391 | 24,666 | +0.01(+0.13%) |
May 28, 2009 | 9.378 | 9.378 | 9.316 | 9.378 | 6,118 | -0.02(-0.26%) |
May 27, 2009 | 9.403 | 9.403 | 9.350 | 9.403 | 5,719 | -0.00(-0.00%) |
May 26, 2009 | 9.232 | 9.415 | 9.232 | 9.403 | 26,127 | +0.14(+1.54%) |
May 22, 2009 | 9.223 | 9.453 | 9.217 | 9.260 | 25,719 | -0.02(-0.20%) |
May 21, 2009 | 9.173 | 9.471 | 9.130 | 9.279 | 26,368 | -0.07(-0.73%) |
May 20, 2009 | 9.266 | 9.624 | 9.266 | 9.347 | 118,254 | +0.04(+0.47%) |
May 19, 2009 | 9.291 | 9.304 | 9.285 | 9.304 | 5,084 | +0.02(+0.20%) |
May 18, 2009 | 9.316 | 9.316 | 9.192 | 9.285 | 5,007 | -0.02(-0.20%) |
May 15, 2009 | 8.608 | 9.304 | 8.602 | 9.304 | 13,059 | +0.79(+9.34%) |
May 14, 2009 | 8.484 | 8.509 | 8.248 | 8.509 | 9,153 | +0.11(+1.26%) |
May 13, 2009 | 8.360 | 8.527 | 8.360 | 8.403 | 4,186 | -0.12(-1.38%) |
May 12, 2009 | 8.602 | 8.602 | 8.304 | 8.521 | 11,331 | +0.01(+0.15%) |
May 11, 2009 | 8.676 | 8.676 | 8.496 | 8.509 | 13,268 | -0.04(-0.51%) |
May 08, 2009 | 8.577 | 8.577 | 8.527 | 8.552 | 8,485 | +0.01(+0.15%) |
May 07, 2009 | 8.074 | 8.664 | 8.074 | 8.540 | 7,640 | +0.50(+6.26%) |
May 06, 2009 | 7.968 | 8.037 | 7.732 | 8.037 | 5,313 | +0.27(+3.52%) |
May 05, 2009 | 7.552 | 7.844 | 7.229 | 7.763 | 21,152 | +0.16(+2.12%) |
May 04, 2009 | 7.596 | 7.602 | 7.142 | 7.602 | 8,390 | +0.16(+2.09%) |
May 01, 2009 | 7.285 | 7.447 | 7.279 | 7.447 | 6,525 | +0.26(+3.63%) |
Apr 30, 2009 | 6.745 | 7.186 | 6.745 | 7.186 | 51,707 | +0.23(+3.30%) |
Apr 29, 2009 | 7.037 | 7.037 | 6.677 | 6.956 | 14,611 | +0.05(+0.68%) |
Apr 28, 2009 | 6.832 | 6.931 | 6.707 | 6.909 | 17,832 | -0.17(-2.34%) |
Apr 27, 2009 | 7.093 | 7.291 | 7.055 | 7.074 | 4,508 | -0.09(-1.21%) |
Apr 24, 2009 | 6.832 | 7.633 | 6.788 | 7.161 | 10,626 | +0.33(+4.82%) |
Apr 23, 2009 | 6.192 | 6.838 | 6.180 | 6.832 | 65,324 | +0.75(+12.24%) |
Apr 22, 2009 | 5.931 | 6.205 | 5.931 | 6.087 | 6,760 | +0.02(+0.41%) |
Apr 21, 2009 | 5.937 | 6.087 | 5.937 | 6.062 | 30,368 | +0.04(+0.62%) |
Apr 20, 2009 | 6.024 | 6.024 | 6.024 | 6.024 | 1,046 | +0.00(+0.00%) |
Apr 17, 2009 | 6.180 | 6.180 | 6.024 | 6.024 | 9,121 | -0.03(-0.51%) |
Apr 16, 2009 | 6.124 | 6.124 | 5.866 | 6.055 | 8,267 | -0.02(-0.41%) |
Apr 15, 2009 | 6.180 | 6.186 | 6.062 | 6.080 | 156,588 | +0.01(+0.10%) |
Apr 14, 2009 | 6.180 | 6.180 | 6.062 | 6.074 | 1,449 | -0.01(-0.10%) |
Apr 13, 2009 | 5.900 | 6.080 | 5.900 | 6.080 | 3,220 | +0.09(+1.45%) |
Apr 09, 2009 | 6.192 | 6.192 | 5.900 | 5.993 | 153,113 | -0.09(-1.43%) |
Apr 08, 2009 | 6.142 | 6.142 | 5.931 | 6.080 | 2,745 | +0.09(+1.45%) |
Apr 07, 2009 | 5.931 | 6.173 | 5.931 | 5.993 | 2,225 | -0.01(-0.10%) |
Apr 06, 2009 | 6.192 | 6.192 | 5.913 | 6.000 | 5,152 | -0.15(-2.42%) |
Apr 03, 2009 | 6.192 | 6.192 | 6.087 | 6.149 | 22,828 | -0.04(-0.70%) |
Apr 02, 2009 | 6.192 | 6.192 | 6.000 | 6.192 | 3,188 | +0.17(+2.78%) |