Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.61 | 13.39 | 12.32 | 12.35 | 2,301,361 | -0.21(-1.69%) |
Jun 29, 2009 | 12.59 | 12.79 | 12.15 | 12.56 | 780,568 | +0.16(+1.30%) |
Jun 26, 2009 | 12.58 | 12.58 | 11.96 | 12.40 | 1,879,050 | +0.07(+0.55%) |
Jun 25, 2009 | 12.21 | 12.43 | 12.15 | 12.33 | 1,692,717 | +0.52(+4.39%) |
Jun 24, 2009 | 11.19 | 12.24 | 11.15 | 11.81 | 1,675,909 | +0.75(+6.75%) |
Jun 23, 2009 | 11.26 | 11.30 | 10.77 | 11.07 | 847,262 | -0.01(-0.08%) |
Jun 22, 2009 | 11.49 | 11.49 | 10.92 | 11.08 | 1,069,175 | -0.53(-4.54%) |
Jun 19, 2009 | 12.03 | 12.12 | 11.43 | 11.60 | 1,169,614 | -0.17(-1.44%) |
Jun 18, 2009 | 11.56 | 11.98 | 11.35 | 11.77 | 1,278,623 | +0.16(+1.39%) |
Jun 17, 2009 | 11.78 | 11.93 | 10.89 | 11.61 | 1,096,704 | -0.31(-2.63%) |
Jun 16, 2009 | 11.98 | 12.32 | 11.64 | 11.93 | 1,048,693 | -0.15(-1.27%) |
Jun 15, 2009 | 12.44 | 12.49 | 11.61 | 12.08 | 994,620 | -0.66(-5.20%) |
Jun 12, 2009 | 12.74 | 12.84 | 12.47 | 12.74 | 692,986 | -0.08(-0.66%) |
Jun 11, 2009 | 12.68 | 13.24 | 12.50 | 12.83 | 1,054,339 | +0.20(+1.55%) |
Jun 10, 2009 | 12.52 | 12.88 | 12.33 | 12.63 | 1,454,611 | +0.27(+2.20%) |
Jun 09, 2009 | 11.98 | 12.72 | 11.76 | 12.36 | 1,373,204 | +0.50(+4.23%) |
Jun 08, 2009 | 11.60 | 12.04 | 11.47 | 11.86 | 980,611 | -0.12(-0.99%) |
Jun 05, 2009 | 11.70 | 12.13 | 11.55 | 11.98 | 2,121,365 | +0.53(+4.60%) |
Jun 04, 2009 | 10.73 | 11.48 | 10.71 | 11.45 | 1,301,847 | +0.74(+6.90%) |
Jun 03, 2009 | 10.80 | 11.13 | 10.53 | 10.71 | 1,708,497 | -0.02(-0.16%) |
Jun 02, 2009 | 10.54 | 11.02 | 10.25 | 10.73 | 1,344,802 | +0.08(+0.72%) |
Jun 01, 2009 | 10.20 | 10.90 | 10.20 | 10.65 | 1,799,080 | +0.57(+5.64%) |
May 29, 2009 | 9.878 | 10.08 | 9.768 | 10.08 | 873,650 | +0.25(+2.59%) |
May 28, 2009 | 9.683 | 9.912 | 9.258 | 9.827 | 808,315 | +0.23(+2.39%) |
May 27, 2009 | 9.819 | 10.09 | 9.572 | 9.598 | 819,620 | -0.25(-2.59%) |
May 26, 2009 | 9.182 | 9.955 | 9.071 | 9.853 | 1,057,738 | +0.52(+5.55%) |
May 22, 2009 | 9.640 | 9.640 | 9.030 | 9.335 | 802,918 | -0.14(-1.43%) |
May 21, 2009 | 9.411 | 9.649 | 9.139 | 9.470 | 1,024,754 | -0.23(-2.36%) |
May 20, 2009 | 9.836 | 10.30 | 9.615 | 9.700 | 1,279,361 | -0.03(-0.35%) |
May 19, 2009 | 9.496 | 9.929 | 9.250 | 9.734 | 1,687,963 | +0.27(+2.87%) |
May 18, 2009 | 8.545 | 9.496 | 8.545 | 9.462 | 1,596,241 | +1.04(+12.30%) |
May 15, 2009 | 8.859 | 9.046 | 8.230 | 8.426 | 1,360,924 | -0.34(-3.88%) |
May 14, 2009 | 8.196 | 8.859 | 7.857 | 8.765 | 2,079,178 | +0.46(+5.52%) |
May 13, 2009 | 8.681 | 8.765 | 8.196 | 8.307 | 1,458,609 | -0.68(-7.56%) |
May 12, 2009 | 9.547 | 9.708 | 8.630 | 8.986 | 1,494,258 | -0.50(-5.28%) |
May 11, 2009 | 9.615 | 9.708 | 9.377 | 9.487 | 1,804,612 | -0.33(-3.37%) |
May 08, 2009 | 9.250 | 10.06 | 9.250 | 9.819 | 2,009,865 | +0.78(+8.65%) |
May 07, 2009 | 9.836 | 10.16 | 8.901 | 9.037 | 2,000,801 | -0.79(-8.04%) |
May 06, 2009 | 10.01 | 10.01 | 9.335 | 9.827 | 1,845,792 | +0.09(+0.96%) |
May 05, 2009 | 9.318 | 9.810 | 9.131 | 9.734 | 1,900,120 | +0.46(+4.95%) |
May 04, 2009 | 9.012 | 9.301 | 8.995 | 9.275 | 1,968,213 | +0.70(+8.12%) |
May 01, 2009 | 8.264 | 8.842 | 8.264 | 8.579 | 1,756,756 | +0.42(+5.21%) |
Apr 30, 2009 | 9.657 | 9.657 | 8.120 | 8.154 | 4,647,075 | -2.24(-21.57%) |
Apr 29, 2009 | 10.05 | 10.70 | 9.742 | 10.40 | 2,377,860 | +0.51(+5.16%) |
Apr 28, 2009 | 9.445 | 9.989 | 9.445 | 9.887 | 1,413,925 | -0.02(-0.17%) |
Apr 27, 2009 | 9.708 | 10.13 | 9.428 | 9.904 | 2,017,687 | -0.07(-0.68%) |
Apr 24, 2009 | 9.309 | 10.07 | 9.309 | 9.972 | 1,815,201 | +0.58(+6.15%) |
Apr 23, 2009 | 9.521 | 9.819 | 9.165 | 9.394 | 1,381,207 | -0.06(-0.63%) |
Apr 22, 2009 | 8.952 | 9.853 | 8.816 | 9.453 | 1,971,037 | +0.32(+3.53%) |
Apr 21, 2009 | 7.950 | 9.233 | 7.517 | 9.131 | 1,789,801 | +0.83(+10.03%) |
Apr 20, 2009 | 8.689 | 8.825 | 8.060 | 8.298 | 1,728,319 | -0.84(-9.20%) |
Apr 17, 2009 | 8.655 | 9.207 | 8.587 | 9.139 | 1,224,831 | +0.53(+6.11%) |
Apr 16, 2009 | 8.196 | 8.681 | 8.054 | 8.613 | 832,378 | +0.47(+5.74%) |
Apr 15, 2009 | 7.678 | 8.171 | 7.559 | 8.145 | 909,139 | +0.40(+5.15%) |
Apr 14, 2009 | 8.027 | 8.358 | 7.661 | 7.746 | 1,407,043 | -0.27(-3.39%) |
Apr 13, 2009 | 7.806 | 8.103 | 7.296 | 8.018 | 1,227,305 | +0.28(+3.62%) |
Apr 09, 2009 | 7.220 | 7.908 | 7.118 | 7.738 | 2,273,646 | +0.78(+11.23%) |
Apr 08, 2009 | 6.914 | 7.118 | 6.727 | 6.956 | 1,108,549 | +0.13(+1.87%) |
Apr 07, 2009 | 6.922 | 7.075 | 6.757 | 6.829 | 1,277,544 | -0.29(-4.06%) |
Apr 06, 2009 | 7.330 | 7.356 | 6.965 | 7.118 | 1,705,793 | -0.30(-4.01%) |
Apr 03, 2009 | 6.982 | 7.432 | 6.837 | 7.415 | 1,629,005 | +0.45(+6.46%) |
Apr 02, 2009 | 6.115 | 7.220 | 6.115 | 6.965 | 2,964,001 | +1.02(+17.14%) |