Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.86 | 10.88 | 10.16 | 10.71 | 30,622 | -0.11(-0.97%) |
Jun 29, 2009 | 10.83 | 11.10 | 10.50 | 10.82 | 37,215 | -0.07(-0.62%) |
Jun 26, 2009 | 10.09 | 10.95 | 10.09 | 10.89 | 165,555 | +0.68(+6.69%) |
Jun 25, 2009 | 9.938 | 10.24 | 9.679 | 10.20 | 29,386 | +0.44(+4.53%) |
Jun 24, 2009 | 10.12 | 10.33 | 9.687 | 9.762 | 28,545 | -0.20(-2.03%) |
Jun 23, 2009 | 10.54 | 10.69 | 9.949 | 9.964 | 46,222 | -0.53(-5.01%) |
Jun 22, 2009 | 10.69 | 10.81 | 10.44 | 10.49 | 23,377 | -0.29(-2.65%) |
Jun 19, 2009 | 10.90 | 10.90 | 10.51 | 10.77 | 56,704 | +0.03(+0.28%) |
Jun 18, 2009 | 10.69 | 11.00 | 10.69 | 10.74 | 16,454 | +0.06(+0.56%) |
Jun 17, 2009 | 10.65 | 10.82 | 10.52 | 10.68 | 16,064 | +0.04(+0.35%) |
Jun 16, 2009 | 10.68 | 11.01 | 10.57 | 10.65 | 20,582 | +0.07(+0.64%) |
Jun 15, 2009 | 10.93 | 11.14 | 10.38 | 10.58 | 81,726 | -0.68(-6.00%) |
Jun 12, 2009 | 11.24 | 11.44 | 10.94 | 11.25 | 14,312 | -0.05(-0.47%) |
Jun 11, 2009 | 11.16 | 11.82 | 10.55 | 11.31 | 55,639 | +0.23(+2.03%) |
Jun 10, 2009 | 11.73 | 11.73 | 10.66 | 11.08 | 79,588 | -0.41(-3.53%) |
Jun 09, 2009 | 11.67 | 11.82 | 11.25 | 11.49 | 42,443 | -0.13(-1.10%) |
Jun 08, 2009 | 11.66 | 11.85 | 11.44 | 11.61 | 24,935 | -0.04(-0.39%) |
Jun 05, 2009 | 11.78 | 11.82 | 11.49 | 11.66 | 21,620 | -0.29(-2.45%) |
Jun 04, 2009 | 11.90 | 11.95 | 11.34 | 11.95 | 39,067 | +0.19(+1.59%) |
Jun 03, 2009 | 11.67 | 11.92 | 11.34 | 11.76 | 26,035 | -0.07(-0.63%) |
Jun 02, 2009 | 11.84 | 11.95 | 10.98 | 11.84 | 69,295 | -0.04(-0.38%) |
Jun 01, 2009 | 11.58 | 11.93 | 11.00 | 11.88 | 40,150 | +0.54(+4.76%) |
May 29, 2009 | 11.04 | 11.34 | 10.66 | 11.34 | 37,700 | +0.39(+3.56%) |
May 28, 2009 | 11.21 | 11.25 | 10.56 | 10.95 | 43,999 | +0.01(+0.07%) |
May 27, 2009 | 11.22 | 11.59 | 10.84 | 10.95 | 33,523 | -0.36(-3.19%) |
May 26, 2009 | 10.51 | 11.31 | 10.36 | 11.31 | 29,174 | +0.68(+6.43%) |
May 22, 2009 | 10.67 | 11.04 | 10.41 | 10.62 | 21,805 | +0.01(+0.14%) |
May 21, 2009 | 10.46 | 11.25 | 10.32 | 10.61 | 26,999 | -0.01(-0.07%) |
May 20, 2009 | 11.24 | 11.29 | 10.50 | 10.62 | 38,839 | -0.48(-4.33%) |
May 19, 2009 | 11.31 | 11.40 | 10.81 | 11.10 | 20,038 | -0.20(-1.73%) |
May 18, 2009 | 10.50 | 11.29 | 10.50 | 11.29 | 31,946 | +0.95(+9.14%) |
May 15, 2009 | 10.88 | 10.88 | 10.14 | 10.35 | 47,981 | -0.35(-3.30%) |
May 14, 2009 | 10.48 | 10.97 | 10.36 | 10.70 | 23,129 | +0.31(+2.96%) |
May 13, 2009 | 10.67 | 11.01 | 10.39 | 10.39 | 62,340 | -0.35(-3.28%) |
May 12, 2009 | 11.03 | 11.23 | 10.56 | 10.74 | 23,468 | -0.23(-2.12%) |
May 11, 2009 | 11.26 | 11.54 | 10.59 | 10.98 | 23,014 | -0.20(-1.75%) |
May 08, 2009 | 10.44 | 11.43 | 10.30 | 11.17 | 51,494 | +0.97(+9.49%) |
May 07, 2009 | 11.40 | 11.59 | 10.05 | 10.20 | 36,439 | -1.04(-9.21%) |
May 06, 2009 | 11.62 | 11.93 | 10.92 | 11.24 | 44,602 | -0.26(-2.22%) |
May 05, 2009 | 10.55 | 11.88 | 10.55 | 11.49 | 60,457 | -0.30(-2.55%) |
May 04, 2009 | 11.40 | 11.79 | 10.44 | 11.79 | 43,567 | +1.20(+11.33%) |
May 01, 2009 | 11.02 | 11.34 | 10.57 | 10.59 | 11,236 | -0.50(-4.47%) |
Apr 30, 2009 | 11.28 | 11.59 | 11.00 | 11.09 | 52,702 | -0.04(-0.34%) |
Apr 29, 2009 | 10.28 | 11.22 | 9.927 | 11.13 | 77,642 | +0.95(+9.29%) |
Apr 28, 2009 | 10.14 | 11.02 | 9.949 | 10.18 | 54,162 | +1.37(+15.49%) |
Apr 27, 2009 | 9.214 | 9.626 | 8.291 | 8.816 | 62,098 | -0.61(-6.45%) |
Apr 24, 2009 | 8.719 | 9.679 | 8.636 | 9.424 | 39,178 | +0.79(+9.12%) |
Apr 23, 2009 | 9.094 | 9.221 | 8.441 | 8.636 | 31,351 | -0.47(-5.19%) |
Apr 22, 2009 | 9.289 | 9.927 | 8.996 | 9.109 | 19,693 | -0.40(-4.18%) |
Apr 21, 2009 | 8.996 | 9.754 | 8.996 | 9.506 | 34,387 | +0.49(+5.41%) |
Apr 20, 2009 | 10.47 | 10.83 | 9.004 | 9.019 | 37,002 | -1.79(-16.53%) |
Apr 17, 2009 | 10.76 | 10.88 | 10.33 | 10.80 | 60,969 | +0.27(+2.56%) |
Apr 16, 2009 | 10.65 | 10.98 | 10.11 | 10.53 | 23,932 | -0.02(-0.14%) |
Apr 15, 2009 | 9.844 | 10.58 | 9.469 | 10.55 | 37,260 | +0.65(+6.52%) |
Apr 14, 2009 | 11.32 | 11.32 | 9.897 | 9.904 | 33,538 | -1.68(-14.51%) |
Apr 13, 2009 | 11.03 | 11.60 | 10.68 | 11.58 | 34,668 | +0.41(+3.69%) |
Apr 09, 2009 | 9.927 | 11.25 | 9.927 | 11.17 | 37,187 | +1.49(+15.34%) |
Apr 08, 2009 | 10.40 | 10.40 | 9.281 | 9.687 | 48,529 | -0.59(-5.70%) |
Apr 07, 2009 | 10.86 | 11.16 | 9.979 | 10.27 | 25,020 | -0.83(-7.44%) |
Apr 06, 2009 | 11.16 | 11.29 | 10.90 | 11.10 | 32,998 | -0.38(-3.27%) |
Apr 03, 2009 | 11.25 | 11.63 | 10.89 | 11.47 | 14,403 | +0.16(+1.39%) |
Apr 02, 2009 | 10.65 | 11.44 | 10.11 | 11.31 | 45,731 | +0.96(+9.28%) |