Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.667 | 8.793 | 8.487 | 8.534 | 844,923 | -0.10(-1.18%) |
Jun 29, 2009 | 8.706 | 8.879 | 8.456 | 8.636 | 372,231 | -0.12(-1.34%) |
Jun 26, 2009 | 8.573 | 8.769 | 8.495 | 8.753 | 1,053,534 | +0.16(+1.91%) |
Jun 25, 2009 | 8.581 | 8.691 | 8.261 | 8.589 | 737,568 | +0.23(+2.81%) |
Jun 24, 2009 | 8.073 | 8.503 | 8.073 | 8.354 | 473,838 | +0.00(+0.00%) |
Jun 23, 2009 | 8.534 | 8.605 | 8.315 | 8.354 | 463,301 | -0.10(-1.20%) |
Jun 22, 2009 | 8.699 | 8.699 | 8.378 | 8.456 | 635,622 | -0.27(-3.14%) |
Jun 19, 2009 | 8.706 | 8.925 | 8.425 | 8.730 | 1,246,940 | +0.16(+1.92%) |
Jun 18, 2009 | 8.464 | 8.591 | 8.409 | 8.566 | 992,756 | +0.10(+1.20%) |
Jun 17, 2009 | 8.339 | 8.793 | 8.022 | 8.464 | 850,083 | +0.16(+1.88%) |
Jun 16, 2009 | 8.472 | 8.472 | 8.120 | 8.308 | 1,297,068 | -0.06(-0.75%) |
Jun 15, 2009 | 8.636 | 8.636 | 8.300 | 8.370 | 1,184,114 | -0.41(-4.72%) |
Jun 12, 2009 | 8.566 | 8.793 | 8.490 | 8.785 | 831,740 | +0.20(+2.37%) |
Jun 11, 2009 | 8.941 | 9.066 | 8.581 | 8.581 | 493,498 | -0.38(-4.19%) |
Jun 10, 2009 | 9.450 | 9.536 | 8.636 | 8.957 | 1,072,683 | -0.40(-4.26%) |
Jun 09, 2009 | 9.340 | 9.489 | 9.309 | 9.356 | 240,457 | +0.06(+0.67%) |
Jun 08, 2009 | 9.325 | 9.676 | 9.199 | 9.293 | 646,095 | -0.34(-3.49%) |
Jun 05, 2009 | 9.911 | 9.974 | 9.583 | 9.630 | 568,621 | -0.17(-1.76%) |
Jun 04, 2009 | 9.833 | 9.903 | 9.583 | 9.802 | 977,091 | -0.03(-0.32%) |
Jun 03, 2009 | 9.645 | 9.849 | 9.543 | 9.833 | 742,360 | +0.09(+0.96%) |
Jun 02, 2009 | 9.536 | 9.809 | 9.317 | 9.739 | 820,194 | +0.24(+2.55%) |
Jun 01, 2009 | 9.223 | 9.645 | 9.176 | 9.497 | 1,157,593 | +0.40(+4.39%) |
May 29, 2009 | 8.972 | 9.191 | 8.855 | 9.098 | 682,952 | +0.12(+1.31%) |
May 28, 2009 | 9.184 | 9.330 | 8.793 | 8.980 | 622,100 | -0.13(-1.46%) |
May 27, 2009 | 9.074 | 9.254 | 8.871 | 9.113 | 820,420 | +0.02(+0.17%) |
May 26, 2009 | 8.409 | 9.137 | 8.409 | 9.098 | 877,404 | +0.59(+6.99%) |
May 22, 2009 | 8.683 | 8.753 | 8.401 | 8.503 | 863,559 | -0.29(-3.29%) |
May 21, 2009 | 8.816 | 8.918 | 8.605 | 8.793 | 941,663 | -0.17(-1.92%) |
May 20, 2009 | 8.683 | 9.121 | 8.636 | 8.965 | 1,547,077 | +0.36(+4.18%) |
May 19, 2009 | 8.699 | 8.785 | 8.456 | 8.605 | 1,212,563 | -0.02(-0.27%) |
May 18, 2009 | 8.221 | 8.644 | 8.221 | 8.628 | 1,080,735 | +0.41(+4.95%) |
May 15, 2009 | 8.206 | 8.417 | 8.112 | 8.221 | 745,113 | +0.01(+0.10%) |
May 14, 2009 | 7.799 | 8.425 | 7.776 | 8.214 | 1,490,087 | +0.45(+5.85%) |
May 13, 2009 | 8.128 | 8.159 | 7.705 | 7.760 | 1,314,492 | -0.43(-5.25%) |
May 12, 2009 | 8.714 | 8.738 | 8.026 | 8.190 | 1,280,888 | -0.45(-5.25%) |
May 11, 2009 | 8.534 | 8.863 | 8.292 | 8.644 | 2,038,403 | +0.16(+1.84%) |
May 08, 2009 | 8.769 | 8.918 | 8.167 | 8.487 | 1,747,467 | -0.25(-2.86%) |
May 07, 2009 | 9.348 | 9.431 | 8.699 | 8.738 | 1,124,034 | -0.48(-5.18%) |
May 06, 2009 | 9.387 | 9.543 | 8.996 | 9.215 | 1,493,780 | -0.19(-2.00%) |
May 05, 2009 | 8.918 | 9.426 | 8.769 | 9.403 | 1,930,464 | +0.66(+7.61%) |
May 04, 2009 | 8.738 | 8.925 | 8.597 | 8.738 | 1,301,860 | +0.09(+1.09%) |
May 01, 2009 | 8.910 | 9.116 | 8.440 | 8.644 | 1,538,013 | -0.26(-2.90%) |
Apr 30, 2009 | 9.168 | 9.371 | 8.816 | 8.902 | 1,296,602 | -0.27(-2.90%) |
Apr 29, 2009 | 8.847 | 9.277 | 8.769 | 9.168 | 1,103,083 | +0.38(+4.27%) |
Apr 28, 2009 | 8.613 | 8.886 | 8.558 | 8.793 | 1,109,882 | +0.09(+0.99%) |
Apr 27, 2009 | 8.800 | 8.894 | 8.448 | 8.706 | 1,383,953 | -0.21(-2.37%) |
Apr 24, 2009 | 8.918 | 9.082 | 8.855 | 8.918 | 1,287,015 | +0.10(+1.15%) |
Apr 23, 2009 | 8.957 | 9.043 | 8.738 | 8.816 | 1,567,843 | -0.11(-1.23%) |
Apr 22, 2009 | 8.714 | 9.145 | 8.714 | 8.925 | 1,551,134 | +0.20(+2.33%) |
Apr 21, 2009 | 8.253 | 8.738 | 8.253 | 8.722 | 756,075 | +0.41(+4.99%) |
Apr 20, 2009 | 8.542 | 8.589 | 8.229 | 8.308 | 476,671 | -0.41(-4.75%) |
Apr 17, 2009 | 8.542 | 8.800 | 8.487 | 8.722 | 1,122,195 | +0.20(+2.39%) |
Apr 16, 2009 | 8.175 | 8.554 | 8.104 | 8.519 | 953,248 | +0.41(+5.12%) |
Apr 15, 2009 | 8.175 | 8.260 | 7.987 | 8.104 | 1,364,741 | -0.25(-3.00%) |
Apr 14, 2009 | 8.292 | 8.495 | 8.206 | 8.354 | 766,142 | -0.06(-0.74%) |
Apr 13, 2009 | 8.433 | 8.456 | 8.167 | 8.417 | 853,570 | -0.13(-1.47%) |
Apr 09, 2009 | 8.214 | 8.566 | 8.018 | 8.542 | 1,395,136 | +0.35(+4.30%) |
Apr 08, 2009 | 7.963 | 8.198 | 7.885 | 8.190 | 960,483 | +0.30(+3.77%) |
Apr 07, 2009 | 7.838 | 8.198 | 7.823 | 7.893 | 1,072,081 | -0.06(-0.79%) |
Apr 06, 2009 | 7.752 | 7.979 | 7.690 | 7.955 | 1,072,533 | +0.09(+1.19%) |
Apr 03, 2009 | 7.760 | 7.893 | 7.635 | 7.862 | 686,065 | +0.11(+1.41%) |
Apr 02, 2009 | 7.791 | 7.905 | 7.627 | 7.752 | 1,836,771 | +0.13(+1.64%) |