Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.440 | 9.478 | 9.101 | 9.233 | 959,841 | -0.27(-2.88%) |
Jun 29, 2009 | 9.629 | 9.711 | 9.489 | 9.506 | 654,209 | -0.02(-0.19%) |
Jun 26, 2009 | 9.623 | 9.667 | 9.507 | 9.524 | 1,005,579 | -0.31(-3.20%) |
Jun 25, 2009 | 9.623 | 9.839 | 9.623 | 9.839 | 553,364 | +0.15(+1.60%) |
Jun 24, 2009 | 9.536 | 10.09 | 9.536 | 9.685 | 874,310 | +0.26(+2.79%) |
Jun 23, 2009 | 9.375 | 9.457 | 9.122 | 9.422 | 753,405 | +0.12(+1.25%) |
Jun 22, 2009 | 9.819 | 9.842 | 9.244 | 9.305 | 989,410 | -0.59(-6.01%) |
Jun 19, 2009 | 9.897 | 10.19 | 9.769 | 9.900 | 867,764 | +0.28(+2.88%) |
Jun 18, 2009 | 9.542 | 9.711 | 9.448 | 9.623 | 682,699 | +0.22(+2.33%) |
Jun 17, 2009 | 9.667 | 9.682 | 9.390 | 9.405 | 864,928 | -0.16(-1.71%) |
Jun 16, 2009 | 9.655 | 9.959 | 9.562 | 9.568 | 966,226 | -0.31(-3.10%) |
Jun 15, 2009 | 10.24 | 10.24 | 9.787 | 9.874 | 1,111,115 | -0.55(-5.26%) |
Jun 12, 2009 | 10.53 | 10.68 | 10.41 | 10.42 | 570,452 | -0.43(-4.00%) |
Jun 11, 2009 | 10.84 | 10.92 | 10.50 | 10.86 | 555,374 | +0.07(+0.62%) |
Jun 10, 2009 | 10.77 | 10.79 | 10.59 | 10.79 | 762,708 | +0.30(+2.84%) |
Jun 09, 2009 | 10.44 | 10.59 | 10.24 | 10.49 | 368,772 | +0.05(+0.47%) |
Jun 08, 2009 | 10.38 | 10.63 | 10.37 | 10.44 | 855,231 | -0.31(-2.85%) |
Jun 05, 2009 | 10.99 | 11.05 | 10.61 | 10.75 | 478,629 | -0.22(-1.97%) |
Jun 04, 2009 | 10.51 | 11.01 | 10.44 | 10.96 | 809,640 | +0.68(+6.58%) |
Jun 03, 2009 | 10.68 | 10.76 | 10.09 | 10.29 | 896,034 | -0.53(-4.91%) |
Jun 02, 2009 | 11.07 | 11.08 | 10.75 | 10.82 | 780,986 | -0.26(-2.37%) |
Jun 01, 2009 | 10.72 | 11.20 | 10.69 | 11.08 | 1,209,844 | +0.58(+5.56%) |
May 29, 2009 | 10.22 | 10.50 | 10.10 | 10.50 | 674,177 | +0.47(+4.65%) |
May 28, 2009 | 9.988 | 10.10 | 9.629 | 10.03 | 580,246 | +0.21(+2.14%) |
May 27, 2009 | 9.967 | 10.12 | 9.816 | 9.822 | 778,349 | +0.06(+0.60%) |
May 26, 2009 | 9.230 | 9.842 | 9.215 | 9.763 | 1,038,804 | +0.52(+5.65%) |
May 22, 2009 | 9.994 | 10.01 | 9.177 | 9.241 | 2,361,551 | -0.61(-6.19%) |
May 21, 2009 | 10.36 | 10.37 | 9.787 | 9.851 | 1,244,109 | -0.61(-5.80%) |
May 20, 2009 | 10.88 | 11.14 | 10.40 | 10.46 | 937,520 | -0.29(-2.74%) |
May 19, 2009 | 10.88 | 10.89 | 10.65 | 10.75 | 553,810 | -0.12(-1.13%) |
May 18, 2009 | 10.37 | 10.94 | 10.37 | 10.87 | 835,708 | +0.44(+4.22%) |
May 15, 2009 | 10.66 | 10.85 | 10.38 | 10.43 | 514,707 | -0.22(-2.11%) |
May 14, 2009 | 10.57 | 10.83 | 10.29 | 10.66 | 1,487,566 | -0.37(-3.33%) |
May 13, 2009 | 11.06 | 11.06 | 10.72 | 11.03 | 1,102,354 | -0.20(-1.77%) |
May 12, 2009 | 11.09 | 11.31 | 10.83 | 11.22 | 921,012 | +0.21(+1.88%) |
May 11, 2009 | 10.93 | 11.16 | 10.57 | 11.02 | 851,496 | -0.09(-0.84%) |
May 08, 2009 | 10.93 | 11.21 | 10.86 | 11.11 | 989,579 | +0.46(+4.30%) |
May 07, 2009 | 11.38 | 11.56 | 10.65 | 10.65 | 1,858,619 | -0.73(-6.43%) |
May 06, 2009 | 11.52 | 11.52 | 11.23 | 11.38 | 1,060,789 | +0.03(+0.26%) |
May 05, 2009 | 11.35 | 11.37 | 10.85 | 11.36 | 775,406 | +0.04(+0.33%) |
May 04, 2009 | 11.32 | 11.40 | 11.19 | 11.32 | 1,825,030 | +0.89(+8.50%) |
May 01, 2009 | 10.49 | 10.64 | 10.22 | 10.43 | 611,904 | +0.08(+0.73%) |
Apr 30, 2009 | 10.21 | 10.79 | 10.20 | 10.36 | 1,974,007 | +0.34(+3.38%) |
Apr 29, 2009 | 10.25 | 10.25 | 9.647 | 10.02 | 567,095 | +0.27(+2.75%) |
Apr 28, 2009 | 9.623 | 9.871 | 9.428 | 9.749 | 740,467 | +0.10(+1.03%) |
Apr 27, 2009 | 9.641 | 9.760 | 9.419 | 9.650 | 990,364 | -0.29(-2.93%) |
Apr 24, 2009 | 10.18 | 10.18 | 9.886 | 9.941 | 634,365 | +0.04(+0.41%) |
Apr 23, 2009 | 9.682 | 10.01 | 9.626 | 9.900 | 559,197 | +0.10(+1.04%) |
Apr 22, 2009 | 9.740 | 10.03 | 9.580 | 9.798 | 872,531 | -0.31(-3.09%) |
Apr 21, 2009 | 9.332 | 10.20 | 9.215 | 10.11 | 1,656,233 | +0.77(+8.28%) |
Apr 20, 2009 | 10.00 | 10.00 | 9.332 | 9.338 | 1,072,160 | -0.62(-6.26%) |
Apr 17, 2009 | 9.959 | 10.10 | 9.833 | 9.962 | 525,057 | -0.13(-1.27%) |
Apr 16, 2009 | 10.15 | 10.21 | 9.769 | 10.09 | 662,786 | -0.02(-0.17%) |
Apr 15, 2009 | 9.641 | 10.34 | 9.641 | 10.11 | 757,242 | +0.22(+2.18%) |
Apr 14, 2009 | 10.50 | 10.64 | 9.810 | 9.892 | 1,238,282 | -0.72(-6.81%) |
Apr 13, 2009 | 9.915 | 10.64 | 9.857 | 10.61 | 1,530,568 | +0.79(+8.01%) |
Apr 09, 2009 | 9.664 | 9.880 | 9.652 | 9.827 | 665,690 | +0.47(+4.98%) |
Apr 08, 2009 | 9.332 | 9.443 | 9.244 | 9.361 | 617,510 | -0.08(-0.90%) |
Apr 07, 2009 | 9.685 | 9.685 | 9.381 | 9.445 | 539,627 | -0.24(-2.53%) |
Apr 06, 2009 | 9.536 | 9.737 | 9.375 | 9.690 | 898,112 | +0.19(+2.00%) |
Apr 03, 2009 | 9.425 | 9.588 | 9.063 | 9.501 | 1,327,266 | +0.17(+1.84%) |
Apr 02, 2009 | 9.725 | 9.900 | 9.273 | 9.329 | 2,070,188 | -0.08(-0.90%) |