Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.62 | 11.62 | 11.09 | 11.25 | 27,400 | -0.56(-4.74%) |
Jun 29, 2009 | 11.35 | 11.81 | 11.35 | 11.81 | 44,355 | +0.61(+5.45%) |
Jun 26, 2009 | 10.23 | 11.20 | 10.23 | 11.20 | 11,765 | +0.86(+8.32%) |
Jun 25, 2009 | 10.24 | 10.34 | 10.14 | 10.34 | 22,780 | +0.56(+5.73%) |
Jun 24, 2009 | 10.00 | 10.00 | 9.770 | 9.780 | 2,100 | +0.03(+0.31%) |
Jun 23, 2009 | 9.980 | 9.980 | 9.350 | 9.750 | 25,500 | -0.28(-2.79%) |
Jun 22, 2009 | 9.740 | 10.08 | 9.740 | 10.03 | 3,260 | +0.28(+2.87%) |
Jun 19, 2009 | 9.800 | 9.850 | 9.750 | 9.750 | 3,395 | +0.00(+0.00%) |
Jun 18, 2009 | 9.410 | 9.750 | 9.080 | 9.750 | 4,465 | +0.34(+3.61%) |
Jun 17, 2009 | 9.500 | 9.500 | 9.400 | 9.410 | 3,850 | -0.02(-0.21%) |
Jun 16, 2009 | 9.430 | 9.430 | 9.430 | 9.430 | 65 | +0.00(+0.00%) |
Jun 15, 2009 | 9.710 | 9.710 | 9.430 | 9.430 | 1,500 | -0.42(-4.26%) |
Jun 12, 2009 | 9.810 | 10.00 | 9.710 | 9.850 | 4,100 | +0.07(+0.72%) |
Jun 11, 2009 | 9.750 | 9.780 | 9.750 | 9.780 | 1,400 | -0.21(-2.10%) |
Jun 10, 2009 | 9.740 | 10.24 | 9.740 | 9.990 | 2,950 | +0.22(+2.25%) |
Jun 09, 2009 | 10.35 | 10.35 | 9.740 | 9.770 | 8,040 | -0.04(-0.41%) |
Jun 08, 2009 | 9.710 | 9.810 | 9.650 | 9.810 | 2,700 | -0.19(-1.90%) |
Jun 05, 2009 | 9.650 | 10.05 | 9.570 | 10.00 | 8,600 | +0.70(+7.53%) |
Jun 04, 2009 | 9.310 | 9.310 | 9.300 | 9.300 | 3,200 | +0.00(+0.00%) |
Jun 03, 2009 | 9.480 | 9.500 | 9.300 | 9.300 | 6,960 | -0.15(-1.59%) |
Jun 02, 2009 | 9.110 | 9.450 | 8.920 | 9.450 | 6,342 | +0.43(+4.77%) |
Jun 01, 2009 | 9.010 | 9.250 | 9.010 | 9.020 | 1,580 | +0.27(+3.09%) |
May 29, 2009 | 8.780 | 8.780 | 8.500 | 8.750 | 14,400 | -0.02(-0.23%) |
May 28, 2009 | 8.760 | 9.000 | 8.760 | 8.770 | 20,025 | -0.02(-0.23%) |
May 27, 2009 | 9.000 | 9.000 | 8.700 | 8.790 | 2,800 | -0.16(-1.79%) |
May 26, 2009 | 8.020 | 8.950 | 8.020 | 8.950 | 9,050 | +0.95(+11.87%) |
May 25, 2009 | 7.990 | 8.000 | 7.990 | 8.000 | 4,895 | +0.29(+3.76%) |
May 22, 2009 | 7.710 | 7.710 | 7.700 | 7.710 | 1,700 | -0.30(-3.75%) |
May 21, 2009 | 8.020 | 8.020 | 8.010 | 8.010 | 5,300 | -0.55(-6.43%) |
May 20, 2009 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.00(+0.00%) |
May 19, 2009 | 7.710 | 8.560 | 7.710 | 8.560 | 3,246 | +0.86(+11.17%) |
May 15, 2009 | 7.710 | 7.730 | 7.700 | 7.700 | 3,500 | -0.06(-0.77%) |
May 14, 2009 | 7.630 | 7.760 | 7.620 | 7.760 | 1,598 | +0.01(+0.13%) |
May 13, 2009 | 8.100 | 8.100 | 7.750 | 7.750 | 7,700 | -0.45(-5.49%) |
May 12, 2009 | 8.350 | 8.350 | 8.200 | 8.200 | 13,400 | -0.15(-1.80%) |
May 11, 2009 | 8.340 | 8.350 | 8.340 | 8.350 | 1,500 | -0.15(-1.76%) |
May 08, 2009 | 8.990 | 8.990 | 8.370 | 8.500 | 13,535 | +0.48(+5.99%) |
May 07, 2009 | 9.000 | 9.000 | 8.010 | 8.020 | 11,275 | -0.43(-5.09%) |
May 06, 2009 | 8.000 | 8.450 | 8.000 | 8.450 | 5,450 | +0.70(+9.03%) |
May 05, 2009 | 7.250 | 7.750 | 7.250 | 7.750 | 13,285 | +0.45(+6.16%) |
May 04, 2009 | 7.030 | 7.300 | 7.190 | 7.300 | 2,152 | +0.15(+2.10%) |
May 01, 2009 | 6.910 | 7.150 | 6.900 | 7.150 | 13,300 | +0.04(+0.56%) |
Apr 30, 2009 | 7.490 | 7.500 | 7.000 | 7.110 | 11,392 | -0.02(-0.28%) |
Apr 29, 2009 | 7.090 | 7.130 | 7.090 | 7.130 | 3,300 | +0.23(+3.33%) |
Apr 28, 2009 | 7.150 | 7.150 | 6.900 | 6.900 | 7,100 | -0.60(-8.00%) |
Apr 27, 2009 | 7.250 | 7.500 | 7.250 | 7.500 | 1,430 | +0.25(+3.45%) |
Apr 24, 2009 | 6.850 | 7.260 | 6.850 | 7.250 | 6,200 | +0.49(+7.25%) |
Apr 23, 2009 | 7.050 | 7.050 | 6.760 | 6.760 | 2,000 | -0.24(-3.43%) |
Apr 22, 2009 | 6.760 | 8.000 | 6.760 | 7.000 | 17,499 | +0.28(+4.17%) |
Apr 21, 2009 | 6.550 | 7.000 | 6.450 | 6.720 | 17,805 | +0.17(+2.60%) |
Apr 20, 2009 | 6.900 | 6.900 | 6.550 | 6.550 | 4,750 | -0.50(-7.09%) |
Apr 17, 2009 | 6.600 | 7.340 | 6.590 | 7.050 | 27,473 | +0.55(+8.46%) |
Apr 16, 2009 | 6.400 | 6.500 | 6.400 | 6.500 | 10,200 | +0.01(+0.15%) |
Apr 14, 2009 | 6.490 | 6.490 | 6.490 | 0 | +0.00(+0.00%) | |
Apr 13, 2009 | 6.490 | 6.490 | 6.490 | 6.490 | 1,225 | +0.43(+7.10%) |
Apr 09, 2009 | 6.250 | 6.070 | 6.000 | 6.060 | 2,000 | +0.00(+0.00%) |
Apr 08, 2009 | 6.010 | 6.060 | 6.000 | 6.060 | 2,600 | +0.01(+0.17%) |
Apr 07, 2009 | 6.060 | 6.750 | 6.040 | 6.050 | 5,200 | -0.70(-10.37%) |
Apr 02, 2009 | 6.750 | 6.750 | 6.750 | 15 | +0.25(+3.85%) |