Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.18 | 15.08 | 14.18 | 14.70 | 21,150 | +0.56(+3.93%) |
Jun 29, 2009 | 13.98 | 14.50 | 13.31 | 14.14 | 19,423 | +0.12(+0.88%) |
Jun 26, 2009 | 13.39 | 14.43 | 12.93 | 14.02 | 654,693 | +0.83(+6.28%) |
Jun 25, 2009 | 12.87 | 13.24 | 12.64 | 13.19 | 15,591 | +0.31(+2.39%) |
Jun 24, 2009 | 14.09 | 14.26 | 12.57 | 12.88 | 23,015 | -0.78(-5.68%) |
Jun 23, 2009 | 14.17 | 14.17 | 13.22 | 13.66 | 28,684 | -0.48(-3.43%) |
Jun 22, 2009 | 13.84 | 14.95 | 13.43 | 14.14 | 16,753 | -0.63(-4.29%) |
Jun 19, 2009 | 15.97 | 15.97 | 14.47 | 14.78 | 9,854 | -0.87(-5.57%) |
Jun 18, 2009 | 15.61 | 15.76 | 15.61 | 15.65 | 8,422 | +0.15(+0.97%) |
Jun 17, 2009 | 15.74 | 15.98 | 14.93 | 15.50 | 5,679 | -0.10(-0.62%) |
Jun 16, 2009 | 15.50 | 15.95 | 15.46 | 15.60 | 16,554 | -0.33(-2.10%) |
Jun 15, 2009 | 15.47 | 15.93 | 15.03 | 15.93 | 11,962 | +0.13(+0.84%) |
Jun 12, 2009 | 15.25 | 15.86 | 14.58 | 15.80 | 11,747 | +0.67(+4.43%) |
Jun 11, 2009 | 14.02 | 15.36 | 13.64 | 15.13 | 34,680 | +1.50(+10.99%) |
Jun 10, 2009 | 13.54 | 13.94 | 12.95 | 13.63 | 5,859 | +0.13(+0.98%) |
Jun 09, 2009 | 12.60 | 13.87 | 12.56 | 13.50 | 28,654 | +0.89(+7.06%) |
Jun 08, 2009 | 11.85 | 12.61 | 11.67 | 12.61 | 21,434 | +0.41(+3.32%) |
Jun 05, 2009 | 12.07 | 12.33 | 12.07 | 12.21 | 11,826 | +0.08(+0.65%) |
Jun 04, 2009 | 11.86 | 12.13 | 11.86 | 12.13 | 25,000 | -0.17(-1.36%) |
Jun 03, 2009 | 12.18 | 12.57 | 12.18 | 12.29 | 10,841 | -0.06(-0.50%) |
Jun 02, 2009 | 11.65 | 12.36 | 11.54 | 12.36 | 8,453 | +0.66(+5.65%) |
Jun 01, 2009 | 11.91 | 12.52 | 11.38 | 11.69 | 10,856 | -0.47(-3.84%) |
May 29, 2009 | 11.18 | 12.16 | 11.17 | 12.16 | 9,022 | +1.17(+10.67%) |
May 28, 2009 | 10.66 | 11.23 | 10.56 | 10.99 | 11,034 | -0.15(-1.35%) |
May 27, 2009 | 10.18 | 11.75 | 10.14 | 11.14 | 10,905 | -0.61(-5.18%) |
May 26, 2009 | 10.93 | 11.75 | 10.93 | 11.75 | 4,585 | +1.20(+11.36%) |
May 22, 2009 | 9.976 | 10.71 | 9.896 | 10.55 | 3,404 | +0.61(+6.12%) |
May 21, 2009 | 11.02 | 11.12 | 9.799 | 9.940 | 9,972 | -0.79(-7.39%) |
May 20, 2009 | 11.46 | 11.46 | 10.73 | 10.73 | 3,158 | -0.53(-4.72%) |
May 19, 2009 | 11.02 | 11.34 | 10.95 | 11.27 | 2,876 | +0.24(+2.19%) |
May 18, 2009 | 11.55 | 11.61 | 11.02 | 11.02 | 23,389 | +0.01(+0.08%) |
May 15, 2009 | 11.17 | 11.89 | 11.02 | 11.02 | 9,673 | -0.97(-8.09%) |
May 14, 2009 | 11.84 | 11.98 | 11.60 | 11.98 | 3,461 | -0.04(-0.37%) |
May 13, 2009 | 12.01 | 12.03 | 12.01 | 12.03 | 453 | -0.13(-1.09%) |
May 12, 2009 | 11.98 | 12.16 | 11.53 | 12.16 | 7,092 | +0.23(+1.91%) |
May 11, 2009 | 11.73 | 11.98 | 11.71 | 11.93 | 10,587 | +0.26(+2.20%) |
May 08, 2009 | 11.45 | 11.74 | 11.45 | 11.68 | 3,195 | +0.40(+3.52%) |
May 07, 2009 | 11.65 | 11.65 | 11.27 | 11.28 | 1,702 | -0.19(-1.69%) |
May 06, 2009 | 10.53 | 11.62 | 10.53 | 11.47 | 2,269 | +0.19(+1.64%) |
May 05, 2009 | 10.85 | 11.60 | 10.52 | 11.29 | 4,980 | -0.13(-1.16%) |
May 04, 2009 | 11.42 | 11.42 | 10.94 | 11.42 | 1,418 | -0.21(-1.82%) |
May 01, 2009 | 11.79 | 11.81 | 10.99 | 11.63 | 4,936 | -0.19(-1.57%) |
Apr 30, 2009 | 11.89 | 12.10 | 11.61 | 11.82 | 5,327 | +0.43(+3.79%) |
Apr 29, 2009 | 10.38 | 11.39 | 10.35 | 11.39 | 6,355 | +1.01(+9.77%) |
Apr 28, 2009 | 9.676 | 11.91 | 9.676 | 10.37 | 6,676 | +0.67(+6.94%) |
Apr 27, 2009 | 8.830 | 10.21 | 8.812 | 9.699 | 4,314 | +0.33(+3.54%) |
Apr 24, 2009 | 9.535 | 10.09 | 9.068 | 9.368 | 25,703 | -0.10(-1.02%) |
Apr 23, 2009 | 8.813 | 9.764 | 8.813 | 9.465 | 18,089 | +0.63(+7.08%) |
Apr 22, 2009 | 7.094 | 9.376 | 7.094 | 8.839 | 182,213 | +2.73(+44.73%) |
Apr 21, 2009 | 6.521 | 8.046 | 5.984 | 6.107 | 58,099 | -0.29(-4.55%) |
Apr 20, 2009 | 7.323 | 7.323 | 6.081 | 6.398 | 7,177 | -0.41(-6.08%) |
Apr 17, 2009 | 5.860 | 7.050 | 5.860 | 6.812 | 7,920 | +0.33(+5.03%) |
Apr 16, 2009 | 6.609 | 6.609 | 6.442 | 6.486 | 5,991 | +0.45(+7.45%) |
Apr 15, 2009 | 6.310 | 6.609 | 6.019 | 6.037 | 13,928 | -0.08(-1.30%) |
Apr 14, 2009 | 6.037 | 6.583 | 5.966 | 6.116 | 6,759 | +0.25(+4.20%) |
Apr 13, 2009 | 5.816 | 6.565 | 5.816 | 5.869 | 7,306 | +0.24(+4.23%) |
Apr 09, 2009 | 6.301 | 6.336 | 5.631 | 5.631 | 3,139 | +0.18(+3.23%) |
Apr 08, 2009 | 5.455 | 5.464 | 5.455 | 5.455 | 663 | +0.02(+0.32%) |
Apr 07, 2009 | 5.402 | 5.481 | 5.393 | 5.437 | 2,125 | +0.06(+1.15%) |
Apr 06, 2009 | 5.314 | 5.640 | 5.314 | 5.376 | 4,634 | +0.12(+2.35%) |
Apr 03, 2009 | 5.235 | 5.376 | 5.235 | 5.252 | 3,198 | -0.09(-1.65%) |
Apr 02, 2009 | 6.089 | 6.089 | 5.340 | 5.340 | 1,310 | +0.04(+0.66%) |