Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.03 | 12.99 | 10.99 | 12.15 | 18,615 | +0.95(+8.48%) |
Jun 29, 2009 | 10.20 | 11.20 | 10.15 | 11.20 | 25,397 | +0.74(+7.07%) |
Jun 26, 2009 | 10.24 | 10.54 | 10.00 | 10.46 | 302,417 | +0.45(+4.49%) |
Jun 25, 2009 | 10.37 | 10.37 | 10.00 | 10.01 | 5,637 | -0.22(-2.14%) |
Jun 24, 2009 | 10.12 | 10.28 | 10.00 | 10.23 | 5,274 | -0.12(-1.16%) |
Jun 23, 2009 | 10.34 | 10.35 | 10.16 | 10.35 | 2,827 | -0.14(-1.33%) |
Jun 22, 2009 | 10.20 | 10.49 | 10.00 | 10.49 | 4,204 | +0.24(+2.34%) |
Jun 19, 2009 | 10.19 | 10.25 | 10.19 | 10.25 | 1,124 | +0.25(+2.50%) |
Jun 18, 2009 | 10.24 | 10.24 | 10.00 | 10.00 | 762 | -0.25(-2.44%) |
Jun 17, 2009 | 10.00 | 10.25 | 9.950 | 10.25 | 2,992 | +0.25(+2.50%) |
Jun 16, 2009 | 10.00 | 10.02 | 10.00 | 10.00 | 5,704 | +0.00(+0.00%) |
Jun 15, 2009 | 10.20 | 10.20 | 10.00 | 10.00 | 1,170 | -0.22(-2.15%) |
Jun 12, 2009 | 10.29 | 10.29 | 10.05 | 10.22 | 2,467 | -0.01(-0.10%) |
Jun 11, 2009 | 10.25 | 10.25 | 10.23 | 10.23 | 2,362 | -0.02(-0.20%) |
Jun 10, 2009 | 10.32 | 10.32 | 10.18 | 10.25 | 1,047 | -0.07(-0.68%) |
Jun 09, 2009 | 10.20 | 10.32 | 9.480 | 10.32 | 17,114 | +0.12(+1.18%) |
Jun 08, 2009 | 10.00 | 10.20 | 9.750 | 10.20 | 2,484 | +0.00(+0.00%) |
Jun 05, 2009 | 9.010 | 10.20 | 9.010 | 10.20 | 2,325 | +0.20(+2.00%) |
Jun 04, 2009 | 9.990 | 10.25 | 9.350 | 10.00 | 2,500 | +0.00(+0.00%) |
Jun 03, 2009 | 9.970 | 10.18 | 9.110 | 10.00 | 11,878 | +0.01(+0.10%) |
Jun 02, 2009 | 9.990 | 10.00 | 9.960 | 9.990 | 700 | +0.66(+7.07%) |
Jun 01, 2009 | 9.480 | 9.500 | 9.155 | 9.330 | 1,009 | -0.17(-1.79%) |
May 29, 2009 | 9.000 | 9.500 | 9.000 | 9.500 | 653 | +0.50(+5.56%) |
May 28, 2009 | 9.500 | 9.500 | 9.000 | 9.000 | 1,173 | +0.00(+0.00%) |
May 27, 2009 | 9.000 | 9.490 | 9.000 | 9.000 | 39,294 | -0.33(-3.54%) |
May 26, 2009 | 9.000 | 9.360 | 9.000 | 9.330 | 9,300 | +0.15(+1.63%) |
May 22, 2009 | 9.010 | 9.260 | 9.010 | 9.180 | 2,400 | -0.12(-1.29%) |
May 21, 2009 | 9.300 | 9.300 | 9.300 | 9.300 | 1,000 | +0.00(+0.00%) |
May 20, 2009 | 9.410 | 9.430 | 9.210 | 9.300 | 5,900 | +0.05(+0.54%) |
May 19, 2009 | 9.250 | 9.450 | 9.170 | 9.250 | 4,200 | +0.00(+0.00%) |
May 18, 2009 | 9.250 | 9.250 | 9.130 | 9.250 | 1,974 | -0.14(-1.49%) |
May 15, 2009 | 9.400 | 9.440 | 9.050 | 9.390 | 2,283 | +0.12(+1.29%) |
May 14, 2009 | 9.060 | 9.270 | 9.010 | 9.270 | 1,149 | +0.04(+0.43%) |
May 13, 2009 | 8.850 | 9.500 | 8.850 | 9.230 | 3,200 | +0.43(+4.89%) |
May 12, 2009 | 10.15 | 10.15 | 8.800 | 8.800 | 1,800 | -0.26(-2.87%) |
May 11, 2009 | 9.950 | 10.15 | 8.750 | 9.060 | 7,607 | -0.69(-7.08%) |
May 08, 2009 | 9.060 | 10.15 | 8.750 | 9.750 | 13,953 | +0.00(+0.00%) |
May 07, 2009 | 9.870 | 9.870 | 9.145 | 9.750 | 2,100 | -0.25(-2.50%) |
May 06, 2009 | 10.19 | 10.20 | 10.00 | 10.00 | 2,300 | -0.22(-2.13%) |
May 05, 2009 | 10.00 | 10.22 | 10.00 | 10.22 | 1,700 | +0.37(+3.74%) |
May 01, 2009 | 9.500 | 9.850 | 9.850 | 9.850 | 5,400 | +0.38(+4.01%) |
Apr 28, 2009 | 9.470 | 9.470 | 9.470 | 9.470 | 0 | -0.07(-0.73%) |
Apr 27, 2009 | 9.540 | 9.540 | 9.310 | 9.540 | 900 | +0.05(+0.53%) |
Apr 24, 2009 | 9.300 | 9.489 | 9.300 | 9.489 | 600 | +0.16(+1.75%) |
Apr 23, 2009 | 9.500 | 9.500 | 9.300 | 9.326 | 900 | -0.20(-2.14%) |
Apr 22, 2009 | 9.150 | 9.570 | 9.150 | 9.530 | 420 | +0.28(+3.03%) |
Apr 21, 2009 | 9.760 | 9.760 | 9.040 | 9.250 | 3,681 | -0.65(-6.57%) |
Apr 20, 2009 | 10.43 | 10.49 | 9.900 | 9.900 | 14,487 | -0.49(-4.76%) |
Apr 17, 2009 | 10.10 | 10.49 | 10.01 | 10.39 | 4,100 | +0.20(+1.91%) |
Apr 16, 2009 | 10.23 | 10.44 | 9.800 | 10.20 | 5,243 | +0.20(+2.00%) |
Apr 15, 2009 | 9.760 | 10.04 | 9.750 | 10.00 | 49,501 | +0.03(+0.25%) |
Apr 14, 2009 | 10.00 | 10.00 | 9.950 | 9.975 | 5,650 | +0.27(+2.78%) |
Apr 13, 2009 | 10.00 | 10.10 | 9.660 | 9.705 | 14,270 | -0.39(-3.91%) |
Apr 09, 2009 | 10.00 | 10.10 | 9.420 | 10.10 | 5,227 | +0.10(+1.00%) |
Apr 08, 2009 | 9.200 | 10.00 | 9.030 | 10.00 | 8,391 | +0.86(+9.41%) |
Apr 06, 2009 | 8.490 | 9.140 | 9.140 | 9.140 | 10,700 | +0.74(+8.81%) |
Apr 03, 2009 | 7.640 | 8.490 | 7.500 | 8.400 | 8,453 | -0.06(-0.71%) |
Apr 02, 2009 | 7.310 | 8.460 | 7.310 | 8.460 | 1,030 | +1.41(+20.00%) |