Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.86 | 11.01 | 10.53 | 10.60 | 622,216 | -0.21(-1.98%) |
Jun 29, 2009 | 10.81 | 11.14 | 10.59 | 10.82 | 1,092,525 | -0.00(-0.04%) |
Jun 26, 2009 | 11.02 | 11.02 | 10.72 | 10.82 | 1,460,747 | -0.12(-1.14%) |
Jun 25, 2009 | 11.04 | 11.13 | 10.49 | 10.95 | 774,148 | +0.32(+2.98%) |
Jun 24, 2009 | 10.61 | 10.86 | 10.47 | 10.63 | 832,497 | +0.16(+1.53%) |
Jun 23, 2009 | 10.74 | 10.77 | 10.46 | 10.47 | 826,847 | -0.23(-2.12%) |
Jun 22, 2009 | 10.96 | 11.11 | 10.70 | 10.70 | 846,963 | -0.35(-3.15%) |
Jun 19, 2009 | 10.89 | 11.15 | 10.59 | 11.04 | 766,723 | +0.32(+2.99%) |
Jun 18, 2009 | 10.49 | 10.88 | 10.49 | 10.72 | 471,563 | +0.18(+1.69%) |
Jun 17, 2009 | 10.23 | 10.59 | 10.18 | 10.54 | 318,002 | +0.35(+3.45%) |
Jun 16, 2009 | 9.822 | 10.42 | 9.813 | 10.19 | 600,645 | -0.43(-4.03%) |
Jun 15, 2009 | 10.63 | 10.79 | 10.38 | 10.62 | 275,006 | -0.24(-2.18%) |
Jun 12, 2009 | 10.97 | 11.02 | 10.67 | 10.86 | 422,708 | -0.09(-0.85%) |
Jun 11, 2009 | 10.58 | 11.19 | 10.37 | 10.95 | 491,898 | +0.43(+4.11%) |
Jun 10, 2009 | 10.55 | 10.55 | 10.14 | 10.52 | 419,659 | +0.02(+0.17%) |
Jun 09, 2009 | 10.20 | 10.66 | 10.18 | 10.50 | 252,141 | +0.32(+3.11%) |
Jun 08, 2009 | 10.22 | 10.37 | 10.08 | 10.18 | 385,143 | -0.18(-1.72%) |
Jun 05, 2009 | 10.26 | 10.37 | 10.01 | 10.36 | 530,774 | +0.14(+1.35%) |
Jun 04, 2009 | 9.974 | 10.24 | 9.951 | 10.22 | 353,685 | +0.27(+2.73%) |
Jun 03, 2009 | 10.09 | 10.20 | 9.733 | 9.951 | 516,603 | -0.13(-1.33%) |
Jun 02, 2009 | 9.979 | 10.29 | 9.951 | 10.09 | 618,969 | -0.12(-1.18%) |
Jun 01, 2009 | 9.969 | 10.34 | 9.782 | 10.21 | 491,186 | +0.37(+3.81%) |
May 29, 2009 | 9.635 | 9.844 | 9.501 | 9.831 | 484,899 | +0.19(+1.94%) |
May 28, 2009 | 9.693 | 9.795 | 9.381 | 9.644 | 284,458 | -0.01(-0.14%) |
May 27, 2009 | 9.550 | 9.884 | 9.470 | 9.657 | 487,852 | +0.05(+0.56%) |
May 26, 2009 | 9.118 | 9.639 | 9.118 | 9.604 | 378,211 | +0.38(+4.16%) |
May 22, 2009 | 9.073 | 9.488 | 9.073 | 9.220 | 313,057 | +0.17(+1.92%) |
May 21, 2009 | 9.140 | 9.305 | 8.891 | 9.047 | 364,440 | -0.17(-1.84%) |
May 20, 2009 | 9.185 | 9.617 | 9.185 | 9.216 | 378,918 | +0.07(+0.78%) |
May 19, 2009 | 9.007 | 9.256 | 8.913 | 9.145 | 317,185 | +0.02(+0.24%) |
May 18, 2009 | 9.002 | 9.136 | 8.922 | 9.122 | 511,222 | +0.20(+2.25%) |
May 15, 2009 | 8.712 | 9.020 | 8.637 | 8.922 | 612,334 | +0.21(+2.35%) |
May 14, 2009 | 8.271 | 8.886 | 8.271 | 8.717 | 1,037,720 | +0.59(+7.24%) |
May 13, 2009 | 8.405 | 8.414 | 8.066 | 8.129 | 1,140,637 | -0.31(-3.65%) |
May 12, 2009 | 8.908 | 9.002 | 8.414 | 8.436 | 814,242 | -0.40(-4.54%) |
May 11, 2009 | 8.815 | 8.958 | 8.768 | 8.837 | 454,803 | -0.11(-1.25%) |
May 08, 2009 | 9.087 | 9.140 | 8.672 | 8.949 | 774,821 | -0.05(-0.59%) |
May 07, 2009 | 9.604 | 9.608 | 8.806 | 9.002 | 758,667 | -0.53(-5.61%) |
May 06, 2009 | 9.933 | 9.933 | 9.350 | 9.537 | 468,839 | -0.41(-4.08%) |
May 05, 2009 | 9.880 | 10.00 | 9.751 | 9.942 | 501,268 | +0.10(+1.04%) |
May 04, 2009 | 9.568 | 9.844 | 9.497 | 9.840 | 445,282 | +0.32(+3.37%) |
May 01, 2009 | 9.519 | 9.635 | 9.390 | 9.519 | 330,986 | +0.03(+0.28%) |
Apr 30, 2009 | 9.550 | 9.791 | 9.372 | 9.492 | 674,951 | -0.02(-0.19%) |
Apr 29, 2009 | 9.417 | 9.715 | 9.363 | 9.510 | 589,230 | +0.09(+0.95%) |
Apr 28, 2009 | 9.412 | 9.613 | 9.332 | 9.421 | 675,938 | -0.04(-0.42%) |
Apr 27, 2009 | 9.345 | 9.590 | 9.213 | 9.461 | 1,175,652 | +0.10(+1.10%) |
Apr 24, 2009 | 9.773 | 10.45 | 9.287 | 9.359 | 2,757,323 | +0.17(+1.89%) |
Apr 23, 2009 | 9.648 | 9.648 | 9.042 | 9.185 | 735,629 | -0.49(-5.02%) |
Apr 22, 2009 | 9.073 | 9.728 | 8.984 | 9.671 | 920,741 | +0.45(+4.93%) |
Apr 21, 2009 | 8.842 | 9.225 | 8.837 | 9.216 | 586,360 | +0.39(+4.39%) |
Apr 20, 2009 | 8.788 | 8.962 | 8.530 | 8.828 | 599,200 | -0.09(-1.05%) |
Apr 17, 2009 | 8.454 | 8.958 | 8.418 | 8.922 | 889,223 | +0.49(+5.81%) |
Apr 16, 2009 | 8.213 | 8.463 | 8.142 | 8.432 | 468,657 | +0.26(+3.16%) |
Apr 15, 2009 | 8.075 | 8.200 | 7.968 | 8.173 | 452,138 | +0.03(+0.33%) |
Apr 14, 2009 | 8.057 | 8.240 | 8.035 | 8.146 | 503,021 | +0.01(+0.11%) |
Apr 13, 2009 | 8.022 | 8.204 | 7.768 | 8.138 | 657,982 | +0.02(+0.22%) |
Apr 09, 2009 | 7.826 | 8.178 | 7.728 | 8.120 | 555,796 | +0.38(+4.95%) |
Apr 08, 2009 | 7.612 | 7.826 | 7.536 | 7.736 | 239,976 | +0.20(+2.66%) |
Apr 07, 2009 | 7.794 | 7.794 | 7.465 | 7.536 | 779,762 | -0.33(-4.19%) |
Apr 06, 2009 | 8.138 | 8.160 | 7.790 | 7.866 | 677,475 | -0.33(-4.08%) |
Apr 03, 2009 | 8.111 | 8.218 | 8.031 | 8.200 | 295,837 | +0.11(+1.32%) |
Apr 02, 2009 | 7.946 | 8.227 | 7.897 | 8.093 | 537,508 | +0.23(+2.89%) |