Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.73 | 10.75 | 10.41 | 10.56 | 448,177 | -0.17(-1.54%) |
Jun 29, 2009 | 10.84 | 10.86 | 10.58 | 10.73 | 277,005 | +0.16(+1.49%) |
Jun 26, 2009 | 10.34 | 10.58 | 10.28 | 10.57 | 380,979 | +0.49(+4.84%) |
Jun 25, 2009 | 9.893 | 10.09 | 9.885 | 10.08 | 421,103 | +0.41(+4.28%) |
Jun 24, 2009 | 9.810 | 9.992 | 9.471 | 9.670 | 353,593 | -0.02(-0.26%) |
Jun 23, 2009 | 9.670 | 9.761 | 9.496 | 9.695 | 428,183 | +0.04(+0.43%) |
Jun 22, 2009 | 9.935 | 10.05 | 9.604 | 9.653 | 364,223 | -0.47(-4.66%) |
Jun 19, 2009 | 10.34 | 10.46 | 10.12 | 10.12 | 206,413 | -0.26(-2.47%) |
Jun 18, 2009 | 10.14 | 10.41 | 10.12 | 10.38 | 283,036 | +0.28(+2.78%) |
Jun 17, 2009 | 10.23 | 10.27 | 9.885 | 10.10 | 461,406 | -0.21(-2.01%) |
Jun 16, 2009 | 10.69 | 10.81 | 10.17 | 10.31 | 358,615 | -0.02(-0.16%) |
Jun 15, 2009 | 10.67 | 10.69 | 10.21 | 10.32 | 463,529 | -0.71(-6.45%) |
Jun 12, 2009 | 11.07 | 11.13 | 10.89 | 11.03 | 305,711 | +0.09(+0.83%) |
Jun 11, 2009 | 10.93 | 11.13 | 10.86 | 10.94 | 808,805 | +0.70(+6.87%) |
Jun 10, 2009 | 10.41 | 10.43 | 9.959 | 10.24 | 404,429 | +0.29(+2.91%) |
Jun 09, 2009 | 9.835 | 9.984 | 9.794 | 9.951 | 383,177 | +0.49(+5.16%) |
Jun 08, 2009 | 9.447 | 9.629 | 9.372 | 9.463 | 491,914 | -0.46(-4.67%) |
Jun 05, 2009 | 10.11 | 10.14 | 9.753 | 9.926 | 556,133 | -0.25(-2.44%) |
Jun 04, 2009 | 10.08 | 10.17 | 9.951 | 10.17 | 406,018 | +0.29(+2.93%) |
Jun 03, 2009 | 10.00 | 10.02 | 9.744 | 9.885 | 671,222 | -0.84(-7.79%) |
Jun 02, 2009 | 10.67 | 10.78 | 10.51 | 10.72 | 516,828 | -0.12(-1.14%) |
Jun 01, 2009 | 11.03 | 11.08 | 10.75 | 10.84 | 578,159 | +0.36(+3.39%) |
May 29, 2009 | 10.32 | 10.49 | 10.21 | 10.49 | 298,217 | +0.34(+3.34%) |
May 28, 2009 | 10.23 | 10.30 | 9.868 | 10.15 | 551,281 | -0.07(-0.65%) |
May 27, 2009 | 10.71 | 10.75 | 10.20 | 10.22 | 507,100 | -0.50(-4.71%) |
May 26, 2009 | 10.39 | 10.84 | 10.35 | 10.72 | 459,278 | +0.04(+0.39%) |
May 22, 2009 | 10.82 | 11.00 | 10.67 | 10.68 | 332,045 | +0.07(+0.70%) |
May 21, 2009 | 10.56 | 10.73 | 10.41 | 10.60 | 549,525 | -0.26(-2.44%) |
May 20, 2009 | 11.10 | 11.23 | 10.67 | 10.87 | 864,005 | -0.22(-1.94%) |
May 19, 2009 | 10.99 | 11.30 | 10.85 | 11.08 | 688,323 | +0.23(+2.13%) |
May 18, 2009 | 10.37 | 10.88 | 10.29 | 10.85 | 714,597 | +0.89(+8.97%) |
May 15, 2009 | 10.20 | 10.29 | 9.819 | 9.959 | 736,271 | -0.30(-2.90%) |
May 14, 2009 | 9.976 | 10.36 | 9.919 | 10.26 | 1,135,144 | +0.69(+7.27%) |
May 13, 2009 | 9.810 | 10.17 | 9.488 | 9.562 | 1,617,567 | -1.51(-13.60%) |
May 12, 2009 | 11.32 | 11.42 | 10.73 | 11.07 | 991,360 | -0.49(-4.22%) |
May 11, 2009 | 11.61 | 11.94 | 11.46 | 11.56 | 1,129,312 | -0.73(-5.93%) |
May 08, 2009 | 11.86 | 12.44 | 11.60 | 12.28 | 1,751,495 | +1.94(+18.80%) |
May 07, 2009 | 11.38 | 11.84 | 10.22 | 10.34 | 3,228,758 | -1.53(-12.89%) |
May 06, 2009 | 12.05 | 12.18 | 11.32 | 11.87 | 2,107,355 | -0.27(-2.25%) |
May 05, 2009 | 12.37 | 12.37 | 11.99 | 12.14 | 1,790,315 | -0.06(-0.47%) |
May 04, 2009 | 11.56 | 12.29 | 11.42 | 12.20 | 1,749,050 | +1.17(+10.57%) |
May 01, 2009 | 10.73 | 11.17 | 10.55 | 11.03 | 991,541 | +0.91(+8.99%) |
Apr 30, 2009 | 10.10 | 10.45 | 9.893 | 10.12 | 1,388,254 | +1.19(+13.33%) |
Apr 29, 2009 | 9.025 | 9.215 | 8.826 | 8.934 | 746,540 | +0.99(+12.50%) |
Apr 28, 2009 | 7.958 | 8.082 | 7.858 | 7.941 | 697,318 | -0.13(-1.64%) |
Apr 27, 2009 | 8.231 | 8.396 | 8.007 | 8.073 | 705,070 | -0.19(-2.30%) |
Apr 24, 2009 | 7.585 | 8.264 | 7.527 | 8.264 | 817,223 | +0.41(+5.27%) |
Apr 23, 2009 | 7.668 | 7.908 | 7.536 | 7.850 | 540,350 | +0.44(+5.92%) |
Apr 22, 2009 | 7.453 | 7.784 | 7.379 | 7.412 | 831,328 | -0.26(-3.34%) |
Apr 21, 2009 | 7.279 | 7.726 | 7.213 | 7.668 | 835,635 | +0.23(+3.11%) |
Apr 20, 2009 | 7.891 | 7.933 | 7.370 | 7.436 | 901,390 | -0.69(-8.45%) |
Apr 17, 2009 | 7.858 | 8.280 | 7.784 | 8.123 | 1,533,670 | +0.80(+10.96%) |
Apr 16, 2009 | 7.387 | 7.494 | 7.097 | 7.321 | 669,177 | +0.04(+0.57%) |
Apr 15, 2009 | 6.948 | 7.329 | 6.651 | 7.279 | 989,050 | +0.23(+3.29%) |
Apr 14, 2009 | 7.271 | 7.428 | 6.940 | 7.048 | 1,217,296 | -0.67(-8.68%) |
Apr 13, 2009 | 7.279 | 7.809 | 7.246 | 7.718 | 540,882 | +0.47(+6.51%) |
Apr 09, 2009 | 6.990 | 7.279 | 6.932 | 7.246 | 804,934 | +0.77(+11.88%) |
Apr 08, 2009 | 6.444 | 6.493 | 6.262 | 6.477 | 361,308 | +0.09(+1.42%) |
Apr 07, 2009 | 6.808 | 6.824 | 6.361 | 6.386 | 1,218,473 | -0.96(-13.06%) |
Apr 06, 2009 | 7.321 | 7.470 | 7.197 | 7.345 | 667,892 | -0.45(-5.73%) |
Apr 03, 2009 | 7.635 | 7.858 | 7.155 | 7.792 | 932,221 | +1.05(+15.58%) |
Apr 02, 2009 | 6.618 | 6.981 | 6.609 | 6.742 | 517,708 | +0.66(+10.88%) |