Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.66 | 13.44 | 12.37 | 12.40 | 2,292,477 | -0.21(-1.69%) |
Jun 29, 2009 | 12.64 | 12.84 | 12.20 | 12.61 | 777,554 | +0.16(+1.30%) |
Jun 26, 2009 | 12.63 | 12.63 | 12.01 | 12.45 | 1,871,796 | +0.07(+0.55%) |
Jun 25, 2009 | 12.25 | 12.48 | 12.20 | 12.38 | 1,686,183 | +0.52(+4.39%) |
Jun 24, 2009 | 11.24 | 12.29 | 11.20 | 11.86 | 1,669,440 | +0.75(+6.75%) |
Jun 23, 2009 | 11.31 | 11.34 | 10.82 | 11.11 | 843,991 | -0.01(-0.08%) |
Jun 22, 2009 | 11.54 | 11.54 | 10.97 | 11.12 | 1,065,048 | -0.53(-4.54%) |
Jun 19, 2009 | 12.07 | 12.17 | 11.48 | 11.65 | 1,165,099 | -0.17(-1.44%) |
Jun 18, 2009 | 11.60 | 12.03 | 11.39 | 11.82 | 1,273,687 | +0.16(+1.39%) |
Jun 17, 2009 | 11.83 | 11.97 | 10.93 | 11.66 | 1,092,471 | -0.32(-2.64%) |
Jun 16, 2009 | 12.02 | 12.37 | 11.68 | 11.97 | 1,044,645 | -0.15(-1.27%) |
Jun 15, 2009 | 12.49 | 12.53 | 11.66 | 12.12 | 990,780 | -0.67(-5.20%) |
Jun 12, 2009 | 12.79 | 12.89 | 12.52 | 12.79 | 690,311 | -0.09(-0.66%) |
Jun 11, 2009 | 12.73 | 13.29 | 12.55 | 12.88 | 1,050,268 | +0.20(+1.55%) |
Jun 10, 2009 | 12.57 | 12.93 | 12.38 | 12.68 | 1,448,995 | +0.27(+2.20%) |
Jun 09, 2009 | 12.02 | 12.77 | 11.81 | 12.41 | 1,367,903 | +0.50(+4.23%) |
Jun 08, 2009 | 11.65 | 12.08 | 11.51 | 11.90 | 976,825 | -0.12(-0.99%) |
Jun 05, 2009 | 11.75 | 12.18 | 11.60 | 12.02 | 2,113,175 | +0.53(+4.60%) |
Jun 04, 2009 | 10.77 | 11.53 | 10.75 | 11.49 | 1,296,822 | +0.74(+6.90%) |
Jun 03, 2009 | 10.85 | 11.17 | 10.57 | 10.75 | 1,701,902 | -0.02(-0.16%) |
Jun 02, 2009 | 10.58 | 11.06 | 10.29 | 10.77 | 1,339,610 | +0.08(+0.72%) |
Jun 01, 2009 | 10.24 | 10.94 | 10.24 | 10.69 | 1,792,135 | +0.57(+5.64%) |
May 29, 2009 | 9.916 | 10.12 | 9.806 | 10.12 | 870,277 | +0.26(+2.59%) |
May 28, 2009 | 9.720 | 9.951 | 9.294 | 9.865 | 805,195 | +0.23(+2.39%) |
May 27, 2009 | 9.857 | 10.13 | 9.609 | 9.635 | 816,456 | -0.26(-2.59%) |
May 26, 2009 | 9.217 | 9.993 | 9.106 | 9.891 | 1,053,654 | +0.52(+5.55%) |
May 22, 2009 | 9.678 | 9.678 | 9.065 | 9.371 | 799,819 | -0.14(-1.43%) |
May 21, 2009 | 9.447 | 9.686 | 9.175 | 9.507 | 1,020,798 | -0.23(-2.36%) |
May 20, 2009 | 9.874 | 10.34 | 9.652 | 9.737 | 1,274,423 | -0.03(-0.35%) |
May 19, 2009 | 9.533 | 9.968 | 9.285 | 9.771 | 1,681,447 | +0.27(+2.87%) |
May 18, 2009 | 8.578 | 9.533 | 8.578 | 9.499 | 1,590,079 | +1.04(+12.30%) |
May 15, 2009 | 8.893 | 9.081 | 8.262 | 8.458 | 1,355,671 | -0.34(-3.88%) |
May 14, 2009 | 8.228 | 8.893 | 7.887 | 8.799 | 2,071,152 | +0.46(+5.52%) |
May 13, 2009 | 8.714 | 8.799 | 8.228 | 8.339 | 1,452,978 | -0.68(-7.56%) |
May 12, 2009 | 9.584 | 9.746 | 8.663 | 9.021 | 1,488,489 | -0.50(-5.28%) |
May 11, 2009 | 9.652 | 9.746 | 9.413 | 9.524 | 1,797,646 | -0.33(-3.37%) |
May 08, 2009 | 9.285 | 10.10 | 9.285 | 9.857 | 2,002,106 | +0.78(+8.65%) |
May 07, 2009 | 9.874 | 10.20 | 8.936 | 9.072 | 1,993,077 | -0.79(-8.04%) |
May 06, 2009 | 10.05 | 10.05 | 9.371 | 9.865 | 1,838,667 | +0.09(+0.96%) |
May 05, 2009 | 9.354 | 9.848 | 9.166 | 9.771 | 1,892,785 | +0.46(+4.95%) |
May 04, 2009 | 9.047 | 9.337 | 9.030 | 9.311 | 1,960,615 | +0.70(+8.12%) |
May 01, 2009 | 8.296 | 8.876 | 8.296 | 8.612 | 1,749,974 | +0.43(+5.21%) |
Apr 30, 2009 | 9.695 | 9.695 | 8.151 | 8.186 | 4,629,136 | -2.25(-21.57%) |
Apr 29, 2009 | 10.09 | 10.74 | 9.780 | 10.44 | 2,368,681 | +0.51(+5.15%) |
Apr 28, 2009 | 9.482 | 10.03 | 9.482 | 9.925 | 1,408,467 | -0.02(-0.17%) |
Apr 27, 2009 | 9.746 | 10.17 | 9.465 | 9.942 | 2,009,898 | -0.07(-0.68%) |
Apr 24, 2009 | 9.345 | 10.11 | 9.345 | 10.01 | 1,808,194 | +0.58(+6.15%) |
Apr 23, 2009 | 9.558 | 9.857 | 9.200 | 9.430 | 1,375,875 | -0.06(-0.63%) |
Apr 22, 2009 | 8.987 | 9.891 | 8.851 | 9.490 | 1,963,429 | +0.32(+3.53%) |
Apr 21, 2009 | 7.981 | 9.268 | 7.546 | 9.166 | 1,782,892 | +0.84(+10.03%) |
Apr 20, 2009 | 8.723 | 8.859 | 8.092 | 8.330 | 1,721,647 | -0.84(-9.20%) |
Apr 17, 2009 | 8.689 | 9.243 | 8.620 | 9.175 | 1,220,103 | +0.53(+6.11%) |
Apr 16, 2009 | 8.228 | 8.714 | 8.085 | 8.646 | 829,165 | +0.47(+5.74%) |
Apr 15, 2009 | 7.708 | 8.203 | 7.589 | 8.177 | 905,629 | +0.40(+5.15%) |
Apr 14, 2009 | 8.058 | 8.390 | 7.691 | 7.776 | 1,401,612 | -0.27(-3.39%) |
Apr 13, 2009 | 7.836 | 8.134 | 7.324 | 8.049 | 1,222,567 | +0.28(+3.62%) |
Apr 09, 2009 | 7.248 | 7.938 | 7.145 | 7.768 | 2,264,869 | +0.78(+11.23%) |
Apr 08, 2009 | 6.941 | 7.145 | 6.753 | 6.983 | 1,104,270 | +0.13(+1.87%) |
Apr 07, 2009 | 6.949 | 7.103 | 6.783 | 6.855 | 1,272,612 | -0.29(-4.06%) |
Apr 06, 2009 | 7.358 | 7.384 | 6.992 | 7.145 | 1,699,208 | -0.30(-4.01%) |
Apr 03, 2009 | 7.009 | 7.461 | 6.864 | 7.444 | 1,622,717 | +0.45(+6.46%) |
Apr 02, 2009 | 6.139 | 7.248 | 6.139 | 6.992 | 2,952,559 | +1.02(+17.14%) |