Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.994 | 10.36 | 9.739 | 10.32 | 2,336 | +0.36(+3.65%) |
Jun 29, 2009 | 9.703 | 9.958 | 9.521 | 9.958 | 660 | +0.25(+2.62%) |
Jun 26, 2009 | 9.739 | 9.739 | 9.267 | 9.703 | 109 | -0.04(-0.37%) |
Jun 25, 2009 | 9.776 | 9.958 | 8.468 | 9.739 | 3,007 | +1.85(+23.50%) |
Jun 24, 2009 | 9.849 | 9.958 | 7.886 | 7.886 | 2,273 | -2.00(-20.22%) |
Jun 23, 2009 | 9.867 | 9.885 | 9.867 | 9.885 | 229 | +0.00(+0.00%) |
Jun 22, 2009 | 9.958 | 9.958 | 9.630 | 9.885 | 742 | -0.07(-0.73%) |
Jun 19, 2009 | 10.03 | 10.18 | 8.504 | 9.958 | 8,091 | +0.87(+9.60%) |
Jun 18, 2009 | 9.994 | 10.03 | 8.140 | 9.085 | 4,257 | -0.93(-9.26%) |
Jun 17, 2009 | 10.54 | 10.54 | 8.940 | 10.01 | 4,669 | -0.53(-5.00%) |
Jun 16, 2009 | 10.36 | 10.90 | 10.36 | 10.54 | 1,874 | +0.18(+1.75%) |
Jun 15, 2009 | 10.07 | 10.50 | 10.07 | 10.36 | 315 | -0.15(-1.38%) |
Jun 12, 2009 | 10.50 | 10.50 | 10.50 | 10.50 | 55 | +0.00(+0.00%) |
Jun 11, 2009 | 9.739 | 10.72 | 9.267 | 10.50 | 2,079 | +0.69(+7.04%) |
Jun 10, 2009 | 10.68 | 10.68 | 9.812 | 9.812 | 1,265 | -0.73(-6.90%) |
Jun 09, 2009 | 10.50 | 10.54 | 10.50 | 10.54 | 422 | +0.00(+0.00%) |
Jun 08, 2009 | 10.54 | 10.54 | 9.994 | 10.54 | 1,394 | +0.00(+0.00%) |
Jun 05, 2009 | 10.54 | 10.54 | 10.26 | 10.54 | 701 | +0.07(+0.69%) |
Jun 04, 2009 | 10.54 | 10.54 | 10.18 | 10.47 | 1,051 | -0.04(-0.35%) |
Jun 03, 2009 | 10.54 | 10.54 | 10.07 | 10.50 | 247 | -0.04(-0.34%) |
Jun 02, 2009 | 10.54 | 10.54 | 10.14 | 10.54 | 1,141 | +0.65(+6.62%) |
Jun 01, 2009 | 10.32 | 10.54 | 9.885 | 9.885 | 1,871 | -0.65(-6.21%) |
May 29, 2009 | 10.36 | 10.54 | 9.812 | 10.54 | 3,328 | +0.00(+0.00%) |
May 28, 2009 | 10.72 | 10.72 | 10.36 | 10.54 | 1,196 | +0.00(+0.00%) |
May 27, 2009 | 10.54 | 10.72 | 10.07 | 10.54 | 2,371 | +0.18(+1.75%) |
May 26, 2009 | 10.36 | 10.36 | 9.994 | 10.36 | 1,293 | +0.00(+0.00%) |
May 22, 2009 | 10.36 | 10.54 | 9.994 | 10.36 | 3,212 | +0.04(+0.35%) |
May 21, 2009 | 10.36 | 10.36 | 10.09 | 10.32 | 192 | +0.15(+1.43%) |
May 20, 2009 | 10.07 | 10.18 | 10.07 | 10.18 | 323 | -0.33(-3.11%) |
May 19, 2009 | 10.21 | 10.50 | 10.21 | 10.50 | 495 | -0.04(-0.34%) |
May 18, 2009 | 10.54 | 10.54 | 9.812 | 10.54 | 1,624 | +0.18(+1.75%) |
May 15, 2009 | 10.54 | 10.54 | 9.994 | 10.36 | 536 | -0.15(-1.38%) |
May 14, 2009 | 10.54 | 10.54 | 9.994 | 10.50 | 302 | +0.15(+1.40%) |
May 13, 2009 | 10.68 | 10.68 | 10.18 | 10.36 | 1,767 | -0.33(-3.06%) |
May 12, 2009 | 10.32 | 10.94 | 10.32 | 10.68 | 3,788 | +0.55(+5.38%) |
May 11, 2009 | 10.14 | 10.14 | 9.885 | 10.14 | 536 | +0.51(+5.28%) |
May 08, 2009 | 9.849 | 10.18 | 9.630 | 9.630 | 7,498 | -0.55(-5.36%) |
May 07, 2009 | 10.21 | 10.21 | 8.976 | 10.18 | 4,540 | +0.00(+0.00%) |
May 06, 2009 | 9.994 | 10.21 | 9.449 | 10.18 | 7,250 | -0.04(-0.36%) |
May 05, 2009 | 10.18 | 10.21 | 8.904 | 10.21 | 6,576 | +0.00(+0.00%) |
May 04, 2009 | 10.10 | 10.36 | 9.994 | 10.21 | 6,756 | +0.00(+0.00%) |
May 01, 2009 | 10.36 | 10.65 | 9.812 | 10.21 | 6,403 | +0.13(+1.26%) |
Apr 30, 2009 | 10.36 | 10.36 | 9.122 | 10.08 | 6,851 | -0.27(-2.63%) |
Apr 29, 2009 | 9.812 | 10.65 | 9.086 | 10.36 | 12,074 | +0.87(+9.20%) |
Apr 28, 2009 | 8.649 | 9.921 | 8.649 | 9.485 | 5,764 | +1.13(+13.48%) |
Apr 27, 2009 | 8.177 | 8.577 | 7.813 | 8.359 | 8,627 | +0.18(+2.22%) |
Apr 24, 2009 | 7.850 | 8.177 | 7.813 | 8.177 | 687 | +0.15(+1.81%) |
Apr 23, 2009 | 8.104 | 8.359 | 7.450 | 8.031 | 2,270 | -0.04(-0.45%) |
Apr 22, 2009 | 7.632 | 8.359 | 7.486 | 8.068 | 3,233 | +0.44(+5.71%) |
Apr 21, 2009 | 7.704 | 7.704 | 7.123 | 7.632 | 247 | +0.07(+0.96%) |
Apr 20, 2009 | 7.486 | 7.741 | 7.050 | 7.559 | 2,861 | -0.04(-0.48%) |
Apr 17, 2009 | 7.704 | 7.704 | 7.268 | 7.595 | 412 | +0.00(+0.00%) |
Apr 16, 2009 | 7.595 | 7.595 | 7.159 | 7.595 | 660 | +0.33(+4.50%) |
Apr 15, 2009 | 6.650 | 7.741 | 6.650 | 7.268 | 2,390 | +0.47(+6.95%) |
Apr 14, 2009 | 7.087 | 7.159 | 6.650 | 6.796 | 3,344 | -0.33(-4.59%) |
Apr 13, 2009 | 6.832 | 7.123 | 6.760 | 7.123 | 137 | -0.04(-0.51%) |
Apr 09, 2009 | 6.760 | 7.159 | 6.760 | 7.159 | 275 | +0.07(+1.03%) |
Apr 08, 2009 | 6.760 | 7.123 | 6.723 | 7.087 | 798 | -0.15(-2.01%) |
Apr 07, 2009 | 6.850 | 7.268 | 6.832 | 7.232 | 275 | +0.00(+0.00%) |
Apr 06, 2009 | 6.541 | 7.450 | 6.505 | 7.232 | 371 | +0.15(+2.05%) |
Apr 03, 2009 | 6.723 | 7.087 | 6.723 | 7.087 | 2,709 | -0.18(-2.50%) |
Apr 02, 2009 | 7.450 | 7.486 | 6.687 | 7.268 | 1,960 | +0.51(+7.53%) |