Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.15 | 11.17 | 10.88 | 10.95 | 41,265 | -0.01(-0.06%) |
Jun 29, 2009 | 10.87 | 11.02 | 10.86 | 10.96 | 93,016 | +0.18(+1.63%) |
Jun 26, 2009 | 10.71 | 10.85 | 10.71 | 10.78 | 79,544 | -0.07(-0.62%) |
Jun 25, 2009 | 10.63 | 10.85 | 10.63 | 10.85 | 24,369 | +0.30(+2.83%) |
Jun 24, 2009 | 10.57 | 10.68 | 10.46 | 10.55 | 429,533 | +0.30(+2.91%) |
Jun 23, 2009 | 10.27 | 10.37 | 10.22 | 10.25 | 384,007 | -0.08(-0.79%) |
Jun 22, 2009 | 10.69 | 10.69 | 10.33 | 10.33 | 192,533 | -0.47(-4.39%) |
Jun 19, 2009 | 10.83 | 10.96 | 10.81 | 10.81 | 304,892 | +0.07(+0.63%) |
Jun 18, 2009 | 10.84 | 10.91 | 10.71 | 10.74 | 227,564 | -0.02(-0.19%) |
Jun 17, 2009 | 10.85 | 10.86 | 10.63 | 10.76 | 151,462 | -0.18(-1.61%) |
Jun 16, 2009 | 11.28 | 11.28 | 10.92 | 10.94 | 187,320 | -0.23(-2.06%) |
Jun 15, 2009 | 11.24 | 11.32 | 11.09 | 11.17 | 53,753 | -0.45(-3.91%) |
Jun 12, 2009 | 11.62 | 11.68 | 11.53 | 11.62 | 61,579 | -0.20(-1.66%) |
Jun 11, 2009 | 11.71 | 11.92 | 11.68 | 11.82 | 204,185 | +0.20(+1.69%) |
Jun 10, 2009 | 11.84 | 11.84 | 11.49 | 11.62 | 250,118 | +0.12(+1.00%) |
Jun 09, 2009 | 12.25 | 12.25 | 11.32 | 11.51 | 1,064,045 | +0.31(+2.72%) |
Jun 08, 2009 | 11.13 | 11.32 | 11.04 | 11.20 | 239,884 | -0.18(-1.61%) |
Jun 05, 2009 | 11.59 | 11.60 | 11.31 | 11.39 | 286,979 | -0.13(-1.12%) |
Jun 04, 2009 | 11.43 | 11.57 | 11.41 | 11.51 | 267,589 | +0.00(+0.00%) |
Jun 03, 2009 | 11.68 | 11.69 | 11.36 | 11.51 | 315,199 | -0.27(-2.30%) |
Jun 02, 2009 | 11.64 | 12.23 | 11.58 | 11.79 | 1,252,081 | +0.14(+1.16%) |
Jun 01, 2009 | 11.39 | 12.04 | 11.36 | 11.65 | 555,350 | +0.28(+2.45%) |
May 29, 2009 | 11.18 | 11.37 | 11.08 | 11.37 | 119,004 | +0.45(+4.10%) |
May 28, 2009 | 10.77 | 10.97 | 10.60 | 10.92 | 221,537 | +0.23(+2.16%) |
May 27, 2009 | 10.87 | 10.95 | 10.66 | 10.69 | 104,696 | -0.18(-1.62%) |
May 26, 2009 | 10.53 | 11.29 | 10.43 | 10.87 | 108,145 | +0.14(+1.26%) |
May 22, 2009 | 10.85 | 10.92 | 10.73 | 10.73 | 66,782 | +0.01(+0.06%) |
May 21, 2009 | 10.82 | 11.10 | 10.60 | 10.73 | 140,812 | -0.07(-0.63%) |
May 20, 2009 | 10.67 | 11.30 | 10.67 | 10.80 | 152,303 | +0.28(+2.71%) |
May 19, 2009 | 10.45 | 10.61 | 10.38 | 10.51 | 426,324 | +0.23(+2.24%) |
May 18, 2009 | 10.13 | 10.29 | 10.10 | 10.28 | 81,690 | +0.37(+3.76%) |
May 15, 2009 | 10.04 | 10.13 | 9.826 | 9.907 | 339,103 | -0.14(-1.42%) |
May 14, 2009 | 9.907 | 10.10 | 9.907 | 10.05 | 238,015 | +0.20(+2.00%) |
May 13, 2009 | 10.44 | 10.44 | 9.832 | 9.853 | 316,075 | -0.61(-5.83%) |
May 12, 2009 | 11.18 | 11.18 | 10.32 | 10.46 | 193,543 | -0.06(-0.58%) |
May 11, 2009 | 10.60 | 10.61 | 10.48 | 10.52 | 184,520 | -0.35(-3.18%) |
May 08, 2009 | 10.66 | 10.88 | 10.62 | 10.87 | 538,009 | +0.45(+4.29%) |
May 07, 2009 | 10.53 | 10.70 | 10.35 | 10.42 | 572,998 | +0.14(+1.32%) |
May 06, 2009 | 10.25 | 10.40 | 10.18 | 10.29 | 569,488 | +0.08(+0.80%) |
May 05, 2009 | 10.04 | 10.51 | 10.04 | 10.21 | 681,626 | +0.22(+2.17%) |
May 04, 2009 | 9.514 | 9.988 | 9.514 | 9.988 | 526,652 | +0.60(+6.35%) |
May 01, 2009 | 9.392 | 9.514 | 9.229 | 9.392 | 239,230 | +0.05(+0.58%) |
Apr 30, 2009 | 9.466 | 9.480 | 9.228 | 9.337 | 73,744 | +0.11(+1.18%) |
Apr 29, 2009 | 9.154 | 9.310 | 9.154 | 9.229 | 87,459 | +0.25(+2.79%) |
Apr 28, 2009 | 8.992 | 9.086 | 8.844 | 8.978 | 134,463 | -0.01(-0.15%) |
Apr 27, 2009 | 9.012 | 9.161 | 8.917 | 8.992 | 18,277 | -0.26(-2.86%) |
Apr 24, 2009 | 9.222 | 9.378 | 9.161 | 9.256 | 69,513 | +0.16(+1.71%) |
Apr 23, 2009 | 8.951 | 9.120 | 8.909 | 9.100 | 118,446 | +0.28(+3.15%) |
Apr 22, 2009 | 8.883 | 9.019 | 8.822 | 8.822 | 271,378 | -0.16(-1.74%) |
Apr 21, 2009 | 8.707 | 9.051 | 8.652 | 8.978 | 47,671 | +0.12(+1.30%) |
Apr 20, 2009 | 9.120 | 9.134 | 8.863 | 8.863 | 70,891 | -0.48(-5.15%) |
Apr 17, 2009 | 9.249 | 9.418 | 9.209 | 9.344 | 148,802 | +0.12(+1.32%) |
Apr 16, 2009 | 9.161 | 9.297 | 9.131 | 9.222 | 112,709 | +0.05(+0.59%) |
Apr 15, 2009 | 9.039 | 9.493 | 8.897 | 9.168 | 492,596 | -0.03(-0.37%) |
Apr 14, 2009 | 9.175 | 9.344 | 9.086 | 9.202 | 321,355 | +0.11(+1.19%) |
Apr 13, 2009 | 8.897 | 9.154 | 8.720 | 9.093 | 149,523 | +0.13(+1.44%) |
Apr 09, 2009 | 8.951 | 9.005 | 8.876 | 8.964 | 175,139 | +0.21(+2.37%) |
Apr 08, 2009 | 8.720 | 8.863 | 8.646 | 8.757 | 164,850 | +0.31(+3.73%) |
Apr 07, 2009 | 8.646 | 8.652 | 8.429 | 8.442 | 268,415 | -0.50(-5.54%) |
Apr 06, 2009 | 9.019 | 9.023 | 8.625 | 8.937 | 1,461,077 | -0.20(-2.15%) |
Apr 03, 2009 | 8.964 | 9.168 | 8.964 | 9.134 | 745,396 | +0.28(+3.14%) |
Apr 02, 2009 | 8.836 | 9.147 | 8.673 | 8.856 | 756,455 | +0.32(+3.73%) |