Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.09 | 12.09 | 11.45 | 11.46 | 611,832 | -0.57(-4.77%) |
Jun 29, 2009 | 12.18 | 12.71 | 11.99 | 12.03 | 510,448 | -0.35(-2.84%) |
Jun 26, 2009 | 11.61 | 12.46 | 11.53 | 12.38 | 1,560,623 | +0.69(+5.94%) |
Jun 25, 2009 | 11.36 | 11.70 | 11.13 | 11.69 | 365,982 | +0.36(+3.19%) |
Jun 24, 2009 | 11.44 | 11.73 | 11.22 | 11.33 | 230,678 | +0.07(+0.66%) |
Jun 23, 2009 | 11.24 | 11.53 | 11.22 | 11.25 | 394,316 | +0.12(+1.08%) |
Jun 22, 2009 | 11.50 | 11.62 | 10.93 | 11.13 | 546,966 | -0.56(-4.83%) |
Jun 19, 2009 | 12.07 | 12.30 | 11.54 | 11.70 | 497,860 | -0.25(-2.09%) |
Jun 18, 2009 | 11.80 | 12.19 | 11.55 | 11.95 | 292,843 | +0.09(+0.78%) |
Jun 17, 2009 | 12.10 | 12.21 | 11.67 | 11.85 | 396,476 | -0.23(-1.92%) |
Jun 16, 2009 | 12.40 | 12.81 | 11.73 | 12.09 | 736,120 | +0.13(+1.08%) |
Jun 15, 2009 | 12.23 | 12.39 | 11.67 | 11.96 | 472,006 | -0.53(-4.23%) |
Jun 12, 2009 | 12.58 | 12.69 | 12.30 | 12.48 | 248,604 | -0.24(-1.89%) |
Jun 11, 2009 | 12.76 | 13.05 | 12.65 | 12.72 | 310,476 | -0.11(-0.87%) |
Jun 10, 2009 | 13.28 | 13.36 | 12.41 | 12.84 | 468,488 | -0.21(-1.63%) |
Jun 09, 2009 | 13.15 | 13.42 | 13.01 | 13.05 | 331,822 | +0.03(+0.21%) |
Jun 08, 2009 | 12.85 | 13.29 | 12.66 | 13.02 | 476,647 | -0.05(-0.35%) |
Jun 05, 2009 | 13.43 | 13.53 | 12.84 | 13.07 | 435,997 | -0.19(-1.40%) |
Jun 04, 2009 | 13.19 | 13.39 | 12.96 | 13.25 | 318,502 | +0.15(+1.13%) |
Jun 03, 2009 | 12.97 | 13.16 | 12.49 | 13.10 | 659,042 | -0.08(-0.63%) |
Jun 02, 2009 | 12.99 | 13.37 | 12.79 | 13.19 | 516,054 | +0.06(+0.42%) |
Jun 01, 2009 | 12.45 | 13.27 | 12.29 | 13.13 | 854,634 | +1.11(+9.25%) |
May 29, 2009 | 12.49 | 12.52 | 11.82 | 12.02 | 741,713 | -0.41(-3.28%) |
May 28, 2009 | 12.66 | 12.89 | 11.89 | 12.43 | 421,129 | +0.03(+0.22%) |
May 27, 2009 | 12.88 | 13.16 | 12.36 | 12.40 | 443,833 | -0.36(-2.83%) |
May 26, 2009 | 11.81 | 12.87 | 11.63 | 12.76 | 1,111,907 | +1.05(+8.93%) |
May 22, 2009 | 11.84 | 12.15 | 11.59 | 11.72 | 618,723 | -0.04(-0.32%) |
May 21, 2009 | 11.66 | 11.85 | 11.36 | 11.75 | 733,508 | -0.19(-1.55%) |
May 20, 2009 | 11.96 | 12.55 | 11.81 | 11.94 | 1,227,980 | -0.06(-0.46%) |
May 19, 2009 | 12.29 | 12.29 | 11.81 | 11.99 | 799,628 | -0.21(-1.75%) |
May 18, 2009 | 11.49 | 12.24 | 11.48 | 12.21 | 1,238,233 | +0.94(+8.30%) |
May 15, 2009 | 11.26 | 11.72 | 11.10 | 11.27 | 763,540 | -0.11(-0.98%) |
May 14, 2009 | 10.81 | 11.54 | 10.38 | 11.38 | 1,008,198 | +0.63(+5.86%) |
May 13, 2009 | 10.85 | 11.22 | 10.62 | 10.75 | 1,041,631 | -0.45(-4.05%) |
May 12, 2009 | 11.68 | 11.85 | 10.45 | 11.21 | 1,041,491 | -0.37(-3.20%) |
May 11, 2009 | 11.69 | 11.91 | 10.90 | 11.58 | 1,667,940 | -0.52(-4.29%) |
May 08, 2009 | 9.085 | 12.09 | 8.752 | 12.09 | 4,141,280 | +3.28(+37.26%) |
May 07, 2009 | 9.317 | 9.326 | 8.798 | 8.812 | 1,408,293 | -0.30(-3.30%) |
May 06, 2009 | 9.326 | 9.585 | 8.854 | 9.113 | 612,321 | +0.00(+0.00%) |
May 05, 2009 | 9.159 | 9.446 | 8.863 | 9.113 | 759,743 | -0.17(-1.80%) |
May 04, 2009 | 8.631 | 9.298 | 8.613 | 9.280 | 777,480 | +0.66(+7.63%) |
May 01, 2009 | 8.159 | 8.742 | 7.955 | 8.622 | 714,249 | +0.44(+5.44%) |
Apr 30, 2009 | 7.761 | 8.400 | 7.548 | 8.178 | 978,963 | +0.60(+7.95%) |
Apr 29, 2009 | 7.112 | 7.640 | 7.094 | 7.576 | 530,189 | +0.61(+8.78%) |
Apr 28, 2009 | 6.761 | 7.288 | 6.594 | 6.964 | 615,610 | +0.06(+0.80%) |
Apr 27, 2009 | 6.714 | 7.029 | 6.668 | 6.909 | 776,849 | -0.02(-0.27%) |
Apr 24, 2009 | 7.205 | 7.205 | 6.687 | 6.927 | 809,748 | -0.18(-2.48%) |
Apr 23, 2009 | 6.983 | 7.270 | 6.844 | 7.103 | 839,204 | +0.16(+2.27%) |
Apr 22, 2009 | 6.992 | 7.446 | 6.835 | 6.946 | 710,739 | -0.24(-3.35%) |
Apr 21, 2009 | 6.529 | 7.205 | 6.529 | 7.187 | 486,766 | +0.59(+8.99%) |
Apr 20, 2009 | 7.270 | 7.279 | 6.464 | 6.594 | 766,679 | -0.81(-11.00%) |
Apr 17, 2009 | 7.501 | 7.576 | 7.233 | 7.409 | 695,464 | -0.07(-0.99%) |
Apr 16, 2009 | 7.576 | 7.770 | 7.233 | 7.483 | 656,680 | +0.09(+1.25%) |
Apr 15, 2009 | 7.261 | 7.603 | 7.224 | 7.390 | 496,129 | +0.06(+0.76%) |
Apr 14, 2009 | 7.381 | 7.807 | 7.048 | 7.335 | 1,062,745 | -0.14(-1.86%) |
Apr 13, 2009 | 6.946 | 7.529 | 6.835 | 7.474 | 436,475 | +0.34(+4.81%) |
Apr 09, 2009 | 6.788 | 7.270 | 6.751 | 7.131 | 860,527 | +0.63(+9.69%) |
Apr 08, 2009 | 6.279 | 6.575 | 6.270 | 6.501 | 238,016 | +0.29(+4.62%) |
Apr 07, 2009 | 6.205 | 6.436 | 6.140 | 6.214 | 393,480 | -0.16(-2.47%) |
Apr 06, 2009 | 6.455 | 6.538 | 6.223 | 6.372 | 341,105 | -0.22(-3.37%) |
Apr 03, 2009 | 6.557 | 6.668 | 6.214 | 6.594 | 448,778 | +0.03(+0.42%) |
Apr 02, 2009 | 6.473 | 7.048 | 6.335 | 6.566 | 1,180,914 | +0.32(+5.19%) |