Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.63 | 11.04 | 10.52 | 10.93 | 134,669 | +0.37(+3.46%) |
Jun 29, 2009 | 11.43 | 11.49 | 10.11 | 10.57 | 728,855 | -0.92(-8.04%) |
Jun 26, 2009 | 10.23 | 11.50 | 10.08 | 11.49 | 773,769 | +1.22(+11.89%) |
Jun 25, 2009 | 10.05 | 10.39 | 9.941 | 10.27 | 163,817 | +0.05(+0.47%) |
Jun 24, 2009 | 10.75 | 10.93 | 10.11 | 10.22 | 212,875 | -0.47(-4.39%) |
Jun 23, 2009 | 11.31 | 11.36 | 10.56 | 10.69 | 185,285 | -0.54(-4.85%) |
Jun 22, 2009 | 11.92 | 11.93 | 11.24 | 11.24 | 87,368 | -0.75(-6.22%) |
Jun 19, 2009 | 12.06 | 12.08 | 11.75 | 11.98 | 121,552 | +0.08(+0.70%) |
Jun 18, 2009 | 11.80 | 12.03 | 11.64 | 11.90 | 65,914 | -0.03(-0.29%) |
Jun 17, 2009 | 11.64 | 12.24 | 11.56 | 11.94 | 51,580 | +0.24(+2.07%) |
Jun 16, 2009 | 12.04 | 12.28 | 11.56 | 11.69 | 122,725 | -0.21(-1.74%) |
Jun 15, 2009 | 12.11 | 12.29 | 11.80 | 11.90 | 65,831 | -0.21(-1.71%) |
Jun 12, 2009 | 12.31 | 12.32 | 11.80 | 12.11 | 130,676 | -0.43(-3.47%) |
Jun 11, 2009 | 12.11 | 12.69 | 12.01 | 12.54 | 156,394 | +0.79(+6.69%) |
Jun 10, 2009 | 12.05 | 12.05 | 11.46 | 11.76 | 63,225 | +0.27(+2.34%) |
Jun 09, 2009 | 11.61 | 11.89 | 11.42 | 11.49 | 112,761 | -0.20(-1.71%) |
Jun 08, 2009 | 11.66 | 12.04 | 11.43 | 11.69 | 69,106 | -0.14(-1.22%) |
Jun 05, 2009 | 12.07 | 12.07 | 11.73 | 11.83 | 136,375 | -0.06(-0.52%) |
Jun 04, 2009 | 11.22 | 12.00 | 10.70 | 11.89 | 190,118 | +0.72(+6.42%) |
Jun 03, 2009 | 10.69 | 11.20 | 10.62 | 11.18 | 110,122 | +0.15(+1.38%) |
Jun 02, 2009 | 11.75 | 11.93 | 10.52 | 11.02 | 370,632 | -0.92(-7.74%) |
Jun 01, 2009 | 10.80 | 11.99 | 10.66 | 11.95 | 187,191 | +1.18(+10.95%) |
May 29, 2009 | 10.50 | 10.77 | 10.07 | 10.77 | 500,293 | +0.28(+2.63%) |
May 28, 2009 | 9.603 | 10.62 | 9.355 | 10.49 | 193,952 | +0.86(+8.95%) |
May 27, 2009 | 10.26 | 10.33 | 9.555 | 9.631 | 112,148 | -0.75(-7.18%) |
May 26, 2009 | 9.452 | 10.45 | 9.348 | 10.38 | 107,358 | +0.79(+8.28%) |
May 22, 2009 | 9.997 | 10.26 | 9.493 | 9.583 | 104,963 | -0.37(-3.74%) |
May 21, 2009 | 9.755 | 10.45 | 9.514 | 9.955 | 86,554 | +0.08(+0.84%) |
May 20, 2009 | 10.60 | 11.03 | 9.458 | 9.872 | 150,165 | -0.75(-7.08%) |
May 19, 2009 | 10.12 | 10.71 | 9.824 | 10.62 | 103,789 | +0.38(+3.70%) |
May 18, 2009 | 10.13 | 10.52 | 10.04 | 10.24 | 71,291 | +0.21(+2.13%) |
May 15, 2009 | 10.11 | 10.36 | 9.859 | 10.03 | 75,061 | -0.02(-0.21%) |
May 14, 2009 | 10.30 | 10.47 | 9.555 | 10.05 | 128,877 | -0.34(-3.25%) |
May 13, 2009 | 11.11 | 11.25 | 10.19 | 10.39 | 217,464 | -0.71(-6.40%) |
May 12, 2009 | 9.003 | 11.38 | 8.831 | 11.10 | 472,066 | +2.46(+28.51%) |
May 11, 2009 | 8.672 | 8.906 | 8.582 | 8.638 | 51,032 | -0.28(-3.17%) |
May 08, 2009 | 8.610 | 9.031 | 8.582 | 8.920 | 76,915 | +0.36(+4.19%) |
May 07, 2009 | 9.072 | 9.252 | 8.396 | 8.562 | 107,278 | -0.41(-4.54%) |
May 06, 2009 | 8.907 | 9.327 | 8.686 | 8.969 | 108,104 | +0.17(+1.88%) |
May 05, 2009 | 8.982 | 9.038 | 8.582 | 8.803 | 54,322 | -0.28(-3.11%) |
May 04, 2009 | 8.775 | 9.086 | 8.541 | 9.086 | 82,348 | +0.39(+4.52%) |
May 01, 2009 | 9.148 | 9.383 | 8.610 | 8.693 | 86,481 | -0.56(-6.04%) |
Apr 30, 2009 | 9.093 | 10.00 | 9.093 | 9.252 | 138,023 | +0.17(+1.82%) |
Apr 29, 2009 | 8.624 | 9.086 | 8.603 | 9.086 | 70,214 | +0.46(+5.36%) |
Apr 28, 2009 | 8.424 | 8.934 | 8.355 | 8.624 | 51,246 | +0.04(+0.48%) |
Apr 27, 2009 | 8.851 | 9.065 | 8.472 | 8.582 | 115,536 | -0.48(-5.33%) |
Apr 24, 2009 | 8.541 | 9.148 | 8.541 | 9.065 | 61,712 | +0.60(+7.09%) |
Apr 23, 2009 | 8.831 | 9.038 | 8.306 | 8.465 | 58,739 | -0.33(-3.76%) |
Apr 22, 2009 | 8.996 | 9.424 | 8.624 | 8.796 | 171,350 | -0.36(-3.92%) |
Apr 21, 2009 | 8.403 | 9.155 | 8.327 | 9.155 | 57,094 | +0.66(+7.80%) |
Apr 20, 2009 | 8.762 | 8.941 | 8.279 | 8.493 | 84,441 | -0.54(-5.96%) |
Apr 17, 2009 | 8.941 | 9.196 | 8.693 | 9.031 | 95,415 | +0.12(+1.39%) |
Apr 16, 2009 | 8.327 | 8.955 | 8.313 | 8.907 | 105,001 | +0.56(+6.69%) |
Apr 15, 2009 | 8.127 | 8.755 | 8.127 | 8.348 | 46,061 | +0.13(+1.60%) |
Apr 14, 2009 | 8.624 | 8.658 | 8.217 | 8.217 | 67,843 | -0.61(-6.88%) |
Apr 13, 2009 | 8.527 | 8.844 | 8.286 | 8.824 | 57,527 | +0.12(+1.43%) |
Apr 09, 2009 | 8.686 | 8.831 | 8.500 | 8.700 | 119,396 | +0.23(+2.69%) |
Apr 08, 2009 | 8.203 | 8.563 | 8.120 | 8.472 | 63,789 | +0.33(+4.07%) |
Apr 07, 2009 | 8.182 | 8.796 | 8.134 | 8.141 | 96,386 | -0.23(-2.72%) |
Apr 06, 2009 | 8.555 | 8.555 | 8.065 | 8.368 | 151,418 | -0.26(-2.96%) |
Apr 03, 2009 | 7.989 | 9.017 | 7.782 | 8.624 | 250,768 | +0.71(+8.98%) |
Apr 02, 2009 | 7.244 | 7.934 | 7.196 | 7.913 | 207,674 | +0.81(+11.36%) |