Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.845 | 9.845 | 9.503 | 9.608 | 6,854 | -0.05(-0.53%) |
Jun 29, 2009 | 9.659 | 9.659 | 9.659 | 9.659 | 353 | +0.04(+0.45%) |
Jun 26, 2009 | 9.532 | 9.620 | 9.532 | 9.615 | 6,318 | +0.03(+0.28%) |
Jun 25, 2009 | 9.550 | 9.589 | 9.550 | 9.589 | 5,191 | +0.23(+2.49%) |
Jun 24, 2009 | 9.380 | 9.441 | 9.355 | 9.355 | 3,853 | +0.15(+1.59%) |
Jun 23, 2009 | 9.231 | 9.278 | 9.003 | 9.209 | 17,577 | -0.01(-0.07%) |
Jun 22, 2009 | 9.674 | 9.674 | 9.146 | 9.216 | 38,152 | -0.64(-6.47%) |
Jun 19, 2009 | 10.10 | 10.10 | 9.814 | 9.853 | 3,537 | -0.11(-1.09%) |
Jun 18, 2009 | 9.899 | 10.19 | 9.899 | 9.962 | 12,626 | -0.18(-1.76%) |
Jun 17, 2009 | 10.26 | 10.26 | 9.876 | 10.14 | 20,867 | -0.19(-1.81%) |
Jun 16, 2009 | 10.68 | 10.73 | 10.31 | 10.33 | 33,783 | -0.34(-3.20%) |
Jun 15, 2009 | 10.80 | 10.80 | 10.51 | 10.67 | 15,888 | -0.34(-3.12%) |
Jun 12, 2009 | 11.13 | 11.13 | 10.96 | 11.01 | 6,927 | -0.21(-1.85%) |
Jun 11, 2009 | 11.01 | 11.36 | 11.01 | 11.22 | 16,171 | +0.26(+2.34%) |
Jun 10, 2009 | 11.04 | 11.04 | 10.76 | 10.96 | 25,787 | +0.12(+1.15%) |
Jun 09, 2009 | 10.76 | 10.90 | 10.65 | 10.84 | 9,273 | +0.16(+1.53%) |
Jun 08, 2009 | 10.67 | 10.68 | 10.43 | 10.68 | 5,867 | +0.00(+0.00%) |
Jun 05, 2009 | 11.06 | 11.06 | 10.68 | 10.68 | 11,984 | -0.22(-2.00%) |
Jun 04, 2009 | 10.67 | 10.93 | 10.67 | 10.89 | 6,693 | +0.36(+3.39%) |
Jun 03, 2009 | 10.99 | 11.03 | 10.33 | 10.54 | 27,714 | -0.65(-5.83%) |
Jun 02, 2009 | 11.15 | 11.20 | 11.07 | 11.19 | 17,362 | -0.09(-0.76%) |
Jun 01, 2009 | 11.04 | 11.34 | 11.04 | 11.27 | 12,168 | +0.44(+4.09%) |
May 29, 2009 | 10.64 | 10.83 | 10.64 | 10.83 | 13,725 | +0.29(+2.79%) |
May 28, 2009 | 10.18 | 10.60 | 10.16 | 10.54 | 7,818 | +0.40(+3.97%) |
May 27, 2009 | 10.26 | 10.38 | 10.14 | 10.14 | 18,417 | -0.06(-0.58%) |
May 26, 2009 | 9.697 | 10.19 | 9.666 | 10.19 | 4,962 | +0.23(+2.34%) |
May 22, 2009 | 9.931 | 10.02 | 9.931 | 9.962 | 2,649 | +0.14(+1.42%) |
May 21, 2009 | 9.946 | 9.946 | 9.760 | 9.822 | 10,341 | -0.46(-4.46%) |
May 20, 2009 | 10.29 | 10.63 | 10.28 | 10.28 | 9,179 | +0.00(+0.00%) |
May 19, 2009 | 10.17 | 10.28 | 10.17 | 10.28 | 1,876 | +0.23(+2.32%) |
May 18, 2009 | 9.612 | 10.05 | 9.612 | 10.05 | 7,053 | +0.64(+6.86%) |
May 15, 2009 | 9.690 | 9.690 | 9.402 | 9.402 | 1,763 | -0.37(-3.74%) |
May 14, 2009 | 9.511 | 9.861 | 9.511 | 9.767 | 4,976 | +0.06(+0.66%) |
May 13, 2009 | 10.02 | 10.02 | 9.635 | 9.703 | 22,231 | -0.49(-4.78%) |
May 12, 2009 | 10.12 | 10.24 | 10.03 | 10.19 | 4,394 | +0.04(+0.41%) |
May 11, 2009 | 11.07 | 11.07 | 9.565 | 10.15 | 6,913 | -0.48(-4.53%) |
May 08, 2009 | 10.48 | 11.54 | 10.27 | 10.63 | 7,112 | +0.70(+7.04%) |
May 07, 2009 | 10.88 | 10.88 | 9.530 | 9.931 | 35,474 | -0.44(-4.23%) |
May 06, 2009 | 10.22 | 10.41 | 10.09 | 10.37 | 6,366 | +0.53(+5.40%) |
May 05, 2009 | 9.829 | 9.837 | 9.715 | 9.837 | 4,753 | -0.15(-1.52%) |
May 04, 2009 | 9.767 | 9.990 | 9.767 | 9.990 | 3,536 | +0.63(+6.78%) |
May 01, 2009 | 9.146 | 9.395 | 9.083 | 9.355 | 4,585 | +0.37(+4.06%) |
Apr 30, 2009 | 9.278 | 9.332 | 8.874 | 8.990 | 65,545 | -0.24(-2.61%) |
Apr 29, 2009 | 9.121 | 9.340 | 9.121 | 9.231 | 25,814 | +0.28(+3.12%) |
Apr 28, 2009 | 8.936 | 9.037 | 8.866 | 8.951 | 4,425 | -0.03(-0.35%) |
Apr 27, 2009 | 8.967 | 8.987 | 8.916 | 8.983 | 2,501 | -0.29(-3.10%) |
Apr 24, 2009 | 9.153 | 9.275 | 8.936 | 9.270 | 7,478 | +0.47(+5.36%) |
Apr 23, 2009 | 8.998 | 8.998 | 8.722 | 8.798 | 8,062 | -0.22(-2.39%) |
Apr 22, 2009 | 8.703 | 9.045 | 8.703 | 9.014 | 10,663 | +0.29(+3.28%) |
Apr 21, 2009 | 8.493 | 8.815 | 8.493 | 8.727 | 7,043 | +0.30(+3.52%) |
Apr 20, 2009 | 8.501 | 8.547 | 8.408 | 8.431 | 9,807 | -0.69(-7.58%) |
Apr 17, 2009 | 9.185 | 9.185 | 8.975 | 9.122 | 6,345 | +0.23(+2.57%) |
Apr 16, 2009 | 8.687 | 8.905 | 8.589 | 8.894 | 9,462 | +0.34(+4.01%) |
Apr 15, 2009 | 8.571 | 8.610 | 8.474 | 8.551 | 43,106 | -0.09(-1.02%) |
Apr 14, 2009 | 8.446 | 8.703 | 8.431 | 8.639 | 4,963 | +0.08(+0.88%) |
Apr 13, 2009 | 9.060 | 9.060 | 8.283 | 8.563 | 11,977 | +0.05(+0.61%) |
Apr 09, 2009 | 8.485 | 8.511 | 8.361 | 8.511 | 20,407 | +0.42(+5.22%) |
Apr 08, 2009 | 7.965 | 8.190 | 7.965 | 8.089 | 6,919 | +0.15(+1.89%) |
Apr 07, 2009 | 7.957 | 8.003 | 7.939 | 7.939 | 2,522 | -0.17(-2.06%) |
Apr 06, 2009 | 8.198 | 8.198 | 8.051 | 8.105 | 4,569 | -0.29(-3.41%) |
Apr 03, 2009 | 8.237 | 8.462 | 8.128 | 8.392 | 9,661 | +0.26(+3.22%) |
Apr 02, 2009 | 7.965 | 8.182 | 7.965 | 8.130 | 7,679 | +0.48(+6.33%) |