Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.40 | 12.67 | 11.85 | 12.12 | 1,295,817 | -0.32(-2.57%) |
Jun 29, 2009 | 12.96 | 13.30 | 12.37 | 12.44 | 2,045,542 | +0.03(+0.24%) |
Jun 26, 2009 | 12.46 | 12.78 | 12.11 | 12.41 | 1,301,238 | +0.00(+0.00%) |
Jun 25, 2009 | 12.75 | 12.99 | 11.78 | 12.41 | 1,783,480 | +0.00(+0.00%) |
Jun 24, 2009 | 12.10 | 12.68 | 11.71 | 12.41 | 2,368,583 | +0.70(+5.98%) |
Jun 23, 2009 | 11.46 | 11.93 | 10.60 | 11.71 | 3,473,078 | +0.58(+5.21%) |
Jun 22, 2009 | 12.51 | 12.59 | 11.12 | 11.13 | 2,794,507 | -1.92(-14.71%) |
Jun 19, 2009 | 13.47 | 14.15 | 12.95 | 13.05 | 2,473,796 | -0.28(-2.10%) |
Jun 18, 2009 | 13.18 | 13.57 | 12.81 | 13.33 | 1,455,942 | +0.06(+0.45%) |
Jun 17, 2009 | 13.98 | 14.10 | 12.57 | 13.27 | 2,464,227 | -0.78(-5.55%) |
Jun 16, 2009 | 13.51 | 15.00 | 13.46 | 14.05 | 3,524,336 | +0.90(+6.84%) |
Jun 15, 2009 | 14.10 | 14.10 | 13.06 | 13.15 | 1,956,495 | -1.47(-10.05%) |
Jun 12, 2009 | 15.26 | 15.40 | 14.12 | 14.62 | 1,792,732 | -1.11(-7.06%) |
Jun 11, 2009 | 15.85 | 16.00 | 15.25 | 15.73 | 1,783,070 | -0.12(-0.76%) |
Jun 10, 2009 | 16.03 | 16.24 | 15.41 | 15.85 | 2,218,453 | +0.23(+1.47%) |
Jun 09, 2009 | 15.67 | 15.99 | 15.25 | 15.62 | 1,754,950 | +0.40(+2.63%) |
Jun 08, 2009 | 15.03 | 15.50 | 14.34 | 15.22 | 2,405,638 | -0.48(-3.06%) |
Jun 05, 2009 | 15.84 | 16.45 | 15.00 | 15.70 | 2,957,679 | +0.05(+0.32%) |
Jun 04, 2009 | 12.59 | 15.65 | 12.44 | 15.65 | 4,079,053 | +3.08(+24.50%) |
Jun 03, 2009 | 13.21 | 13.21 | 12.00 | 12.57 | 1,562,912 | -0.80(-5.98%) |
Jun 02, 2009 | 13.65 | 13.78 | 12.85 | 13.37 | 1,441,733 | -0.28(-2.05%) |
Jun 01, 2009 | 14.13 | 14.34 | 13.25 | 13.65 | 2,547,945 | +0.42(+3.17%) |
May 29, 2009 | 11.90 | 13.25 | 11.50 | 13.23 | 3,532,103 | +1.68(+14.55%) |
May 28, 2009 | 12.29 | 12.40 | 11.31 | 11.55 | 1,927,306 | -0.53(-4.39%) |
May 27, 2009 | 11.11 | 12.48 | 11.05 | 12.08 | 3,812,284 | +1.05(+9.52%) |
May 26, 2009 | 8.880 | 11.14 | 8.820 | 11.03 | 3,861,828 | +1.02(+10.19%) |
May 22, 2009 | 10.93 | 10.95 | 9.844 | 10.01 | 1,702,575 | -0.49(-4.67%) |
May 21, 2009 | 9.730 | 10.56 | 9.460 | 10.50 | 4,477,373 | +1.20(+12.90%) |
May 20, 2009 | 9.170 | 9.690 | 9.000 | 9.300 | 1,996,858 | +0.39(+4.38%) |
May 19, 2009 | 8.300 | 9.030 | 8.190 | 8.910 | 1,363,792 | +0.78(+9.59%) |
May 18, 2009 | 7.850 | 8.150 | 7.750 | 8.130 | 563,522 | +0.42(+5.45%) |
May 15, 2009 | 8.020 | 8.230 | 7.620 | 7.710 | 448,425 | -0.10(-1.28%) |
May 14, 2009 | 7.490 | 7.940 | 7.250 | 7.810 | 594,979 | +0.27(+3.58%) |
May 13, 2009 | 8.000 | 8.080 | 7.500 | 7.540 | 1,369,279 | -0.69(-8.38%) |
May 12, 2009 | 8.750 | 8.750 | 8.010 | 8.230 | 886,354 | -0.12(-1.44%) |
May 11, 2009 | 8.360 | 8.550 | 8.040 | 8.350 | 894,461 | -0.15(-1.76%) |
May 08, 2009 | 9.000 | 9.070 | 8.250 | 8.500 | 1,328,885 | -0.36(-4.06%) |
May 07, 2009 | 9.550 | 9.650 | 8.050 | 8.860 | 1,968,440 | -0.34(-3.70%) |
May 06, 2009 | 9.500 | 9.500 | 8.940 | 9.200 | 1,647,352 | +0.22(+2.45%) |
May 05, 2009 | 9.600 | 9.750 | 8.600 | 8.980 | 2,890,305 | -0.09(-0.99%) |
May 04, 2009 | 8.750 | 9.180 | 7.500 | 9.070 | 4,147,094 | +2.21(+32.22%) |
May 01, 2009 | 6.710 | 7.130 | 6.500 | 6.860 | 1,107,427 | +0.31(+4.73%) |
Apr 30, 2009 | 6.680 | 7.070 | 6.380 | 6.550 | 2,241,872 | +0.47(+7.73%) |
Apr 29, 2009 | 5.690 | 6.090 | 5.510 | 6.080 | 1,182,344 | +0.54(+9.75%) |
Apr 28, 2009 | 5.660 | 5.720 | 5.460 | 5.540 | 629,326 | -0.01(-0.18%) |
Apr 27, 2009 | 5.630 | 5.770 | 5.490 | 5.550 | 680,105 | -0.23(-3.95%) |
Apr 24, 2009 | 5.890 | 6.079 | 5.710 | 5.778 | 487,094 | -0.08(-1.40%) |
Apr 23, 2009 | 6.100 | 6.190 | 5.760 | 5.860 | 390,452 | -0.14(-2.33%) |
Apr 22, 2009 | 5.660 | 6.350 | 5.440 | 6.000 | 1,302,504 | +0.29(+5.08%) |
Apr 21, 2009 | 5.600 | 5.900 | 5.500 | 5.710 | 1,046,495 | -0.01(-0.17%) |
Apr 20, 2009 | 6.360 | 6.360 | 5.600 | 5.720 | 1,181,711 | -0.74(-11.46%) |
Apr 17, 2009 | 6.970 | 6.980 | 6.410 | 6.460 | 987,381 | -0.38(-5.56%) |
Apr 16, 2009 | 7.060 | 7.060 | 6.760 | 6.840 | 552,986 | -0.09(-1.30%) |
Apr 15, 2009 | 7.050 | 7.190 | 6.650 | 6.930 | 767,662 | -0.02(-0.29%) |
Apr 14, 2009 | 7.100 | 7.360 | 6.820 | 6.950 | 1,110,339 | -0.03(-0.43%) |
Apr 13, 2009 | 6.790 | 7.180 | 6.580 | 6.980 | 1,116,501 | +0.10(+1.45%) |
Apr 09, 2009 | 6.900 | 7.000 | 6.700 | 6.880 | 1,274,596 | +0.34(+5.20%) |
Apr 08, 2009 | 6.480 | 6.840 | 6.200 | 6.540 | 962,221 | +0.09(+1.40%) |
Apr 07, 2009 | 6.790 | 6.850 | 6.450 | 6.450 | 936,335 | -0.57(-8.12%) |
Apr 06, 2009 | 6.460 | 7.350 | 6.330 | 7.020 | 1,844,850 | +0.29(+4.31%) |
Apr 03, 2009 | 6.720 | 6.900 | 6.380 | 6.730 | 740,349 | +0.04(+0.60%) |
Apr 02, 2009 | 7.350 | 7.490 | 6.650 | 6.690 | 2,169,091 | -0.17(-2.48%) |