Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.00 | 14.00 | 13.27 | 13.83 | 315,862 | +0.02(+0.14%) |
Jun 29, 2009 | 13.92 | 14.08 | 13.36 | 13.81 | 1,765,512 | -0.29(-2.06%) |
Jun 26, 2009 | 13.97 | 14.37 | 13.50 | 14.10 | 1,110,302 | +0.10(+0.71%) |
Jun 25, 2009 | 13.26 | 14.00 | 12.88 | 14.00 | 349,504 | +0.87(+6.63%) |
Jun 24, 2009 | 12.37 | 13.20 | 12.30 | 13.13 | 316,813 | +0.87(+7.10%) |
Jun 23, 2009 | 11.64 | 12.38 | 11.33 | 12.26 | 281,261 | +0.62(+5.33%) |
Jun 22, 2009 | 11.85 | 11.86 | 11.47 | 11.64 | 189,278 | -0.36(-3.00%) |
Jun 19, 2009 | 11.78 | 12.19 | 11.63 | 12.00 | 199,488 | +0.38(+3.27%) |
Jun 18, 2009 | 11.03 | 11.64 | 10.90 | 11.62 | 231,254 | +0.47(+4.22%) |
Jun 17, 2009 | 11.01 | 11.46 | 10.75 | 11.15 | 231,823 | +0.20(+1.83%) |
Jun 16, 2009 | 12.13 | 12.13 | 10.95 | 10.95 | 276,024 | -0.95(-7.98%) |
Jun 15, 2009 | 12.02 | 12.25 | 11.50 | 11.90 | 128,077 | -0.49(-3.95%) |
Jun 12, 2009 | 11.67 | 12.41 | 11.60 | 12.39 | 232,303 | +0.63(+5.36%) |
Jun 11, 2009 | 11.36 | 12.01 | 11.30 | 11.76 | 126,810 | +0.40(+3.52%) |
Jun 10, 2009 | 11.98 | 12.02 | 11.21 | 11.36 | 204,240 | -0.45(-3.81%) |
Jun 09, 2009 | 11.86 | 12.09 | 11.66 | 11.81 | 116,237 | +0.07(+0.60%) |
Jun 08, 2009 | 11.75 | 12.00 | 11.45 | 11.74 | 166,399 | -0.33(-2.73%) |
Jun 05, 2009 | 12.15 | 12.22 | 11.60 | 12.07 | 136,338 | +0.03(+0.25%) |
Jun 04, 2009 | 11.61 | 12.07 | 11.53 | 12.04 | 120,188 | +0.39(+3.35%) |
Jun 03, 2009 | 11.83 | 12.00 | 11.25 | 11.65 | 149,250 | -0.35(-2.92%) |
Jun 02, 2009 | 11.81 | 12.12 | 11.64 | 12.00 | 175,072 | +0.01(+0.08%) |
Jun 01, 2009 | 11.30 | 12.01 | 11.28 | 11.99 | 324,749 | +0.63(+5.55%) |
May 29, 2009 | 10.87 | 11.39 | 10.57 | 11.36 | 702,497 | +0.57(+5.28%) |
May 28, 2009 | 10.22 | 10.87 | 9.980 | 10.79 | 244,689 | +0.73(+7.26%) |
May 27, 2009 | 10.19 | 10.26 | 10.00 | 10.06 | 149,808 | -0.19(-1.85%) |
May 26, 2009 | 9.750 | 10.31 | 9.740 | 10.25 | 119,341 | +0.39(+3.96%) |
May 22, 2009 | 9.800 | 10.17 | 9.660 | 9.860 | 111,475 | +0.18(+1.86%) |
May 21, 2009 | 9.900 | 9.900 | 9.450 | 9.680 | 152,553 | -0.34(-3.39%) |
May 20, 2009 | 10.61 | 11.19 | 9.920 | 10.02 | 334,790 | -0.59(-5.56%) |
May 19, 2009 | 9.280 | 10.69 | 9.110 | 10.61 | 698,203 | +1.28(+13.72%) |
May 18, 2009 | 9.000 | 9.370 | 8.770 | 9.330 | 99,409 | +0.43(+4.83%) |
May 15, 2009 | 8.660 | 8.980 | 8.660 | 8.900 | 128,619 | +0.23(+2.65%) |
May 14, 2009 | 8.530 | 8.860 | 8.410 | 8.670 | 104,551 | +0.22(+2.60%) |
May 13, 2009 | 8.860 | 8.860 | 8.410 | 8.450 | 186,846 | -0.63(-6.94%) |
May 12, 2009 | 9.240 | 9.250 | 8.800 | 9.080 | 113,235 | +0.04(+0.44%) |
May 11, 2009 | 9.050 | 9.270 | 8.910 | 9.040 | 111,463 | -0.17(-1.85%) |
May 08, 2009 | 8.900 | 9.270 | 8.560 | 9.210 | 236,824 | +0.53(+6.11%) |
May 07, 2009 | 9.550 | 9.750 | 8.410 | 8.680 | 321,682 | -0.76(-8.05%) |
May 06, 2009 | 10.20 | 10.26 | 9.150 | 9.440 | 339,984 | -0.46(-4.65%) |
May 05, 2009 | 10.21 | 10.25 | 9.540 | 9.900 | 189,292 | -0.36(-3.51%) |
May 04, 2009 | 10.19 | 10.63 | 10.17 | 10.26 | 227,748 | +0.04(+0.39%) |
May 01, 2009 | 10.35 | 10.59 | 10.14 | 10.22 | 183,347 | -0.02(-0.20%) |
Apr 30, 2009 | 10.27 | 10.50 | 9.950 | 10.24 | 236,895 | -0.03(-0.29%) |
Apr 29, 2009 | 9.860 | 10.30 | 9.860 | 10.27 | 215,135 | +0.49(+5.01%) |
Apr 28, 2009 | 9.320 | 9.990 | 9.150 | 9.780 | 216,322 | +0.30(+3.16%) |
Apr 27, 2009 | 9.540 | 9.770 | 9.300 | 9.480 | 142,760 | -0.20(-2.07%) |
Apr 24, 2009 | 8.950 | 9.850 | 8.950 | 9.680 | 203,361 | +0.82(+9.26%) |
Apr 23, 2009 | 9.250 | 9.500 | 8.700 | 8.860 | 313,360 | -0.27(-2.96%) |
Apr 22, 2009 | 8.900 | 9.610 | 8.700 | 9.130 | 303,145 | +0.33(+3.75%) |
Apr 21, 2009 | 8.150 | 8.880 | 8.050 | 8.800 | 119,716 | +0.54(+6.54%) |
Apr 20, 2009 | 8.520 | 8.550 | 8.070 | 8.260 | 188,267 | -0.48(-5.49%) |
Apr 17, 2009 | 8.980 | 9.000 | 8.660 | 8.740 | 158,818 | -0.21(-2.35%) |
Apr 16, 2009 | 8.570 | 9.010 | 8.230 | 8.950 | 206,399 | +0.46(+5.42%) |
Apr 15, 2009 | 8.160 | 8.582 | 8.060 | 8.490 | 88,368 | +0.24(+2.91%) |
Apr 14, 2009 | 8.410 | 8.720 | 8.200 | 8.250 | 146,048 | -0.30(-3.51%) |
Apr 13, 2009 | 8.680 | 8.680 | 8.320 | 8.550 | 216,497 | -0.25(-2.84%) |
Apr 09, 2009 | 8.190 | 8.880 | 8.010 | 8.800 | 323,469 | +0.82(+10.28%) |
Apr 08, 2009 | 7.640 | 8.070 | 7.500 | 7.980 | 167,620 | +0.44(+5.84%) |
Apr 07, 2009 | 7.840 | 8.200 | 7.520 | 7.540 | 196,154 | -0.43(-5.40%) |
Apr 06, 2009 | 8.110 | 8.230 | 7.640 | 7.970 | 176,993 | -0.27(-3.28%) |
Apr 03, 2009 | 8.050 | 8.240 | 7.950 | 8.240 | 267,495 | +0.24(+3.00%) |
Apr 02, 2009 | 7.500 | 8.180 | 7.450 | 8.000 | 201,757 | +0.64(+8.70%) |