Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.97 | 11.02 | 10.11 | 10.24 | 392,982 | -0.75(-6.82%) |
Jun 29, 2009 | 11.40 | 11.60 | 10.58 | 10.99 | 225,163 | -0.41(-3.60%) |
Jun 26, 2009 | 10.96 | 11.85 | 10.88 | 11.40 | 711,484 | +0.38(+3.45%) |
Jun 25, 2009 | 10.50 | 11.05 | 10.37 | 11.02 | 324,228 | +0.75(+7.30%) |
Jun 24, 2009 | 9.990 | 10.75 | 9.990 | 10.27 | 288,318 | +0.38(+3.84%) |
Jun 23, 2009 | 9.930 | 10.02 | 9.400 | 9.890 | 353,515 | +0.12(+1.23%) |
Jun 22, 2009 | 10.23 | 10.23 | 9.600 | 9.770 | 328,082 | -0.54(-5.24%) |
Jun 19, 2009 | 11.01 | 11.36 | 10.25 | 10.31 | 394,264 | -0.49(-4.54%) |
Jun 18, 2009 | 10.76 | 10.83 | 10.17 | 10.80 | 285,403 | +0.02(+0.19%) |
Jun 17, 2009 | 10.24 | 10.94 | 9.790 | 10.78 | 400,670 | +0.58(+5.69%) |
Jun 16, 2009 | 11.10 | 11.39 | 10.16 | 10.20 | 285,786 | -0.90(-8.11%) |
Jun 15, 2009 | 11.34 | 11.39 | 10.67 | 11.10 | 289,714 | -0.60(-5.13%) |
Jun 12, 2009 | 11.81 | 11.83 | 11.29 | 11.70 | 281,617 | -0.21(-1.76%) |
Jun 11, 2009 | 11.90 | 12.02 | 11.32 | 11.91 | 294,329 | -0.03(-0.25%) |
Jun 10, 2009 | 12.10 | 12.15 | 11.19 | 11.94 | 473,661 | +0.10(+0.84%) |
Jun 09, 2009 | 11.26 | 12.25 | 11.26 | 11.84 | 361,879 | +0.62(+5.53%) |
Jun 08, 2009 | 10.78 | 11.44 | 10.75 | 11.22 | 499,385 | +0.21(+1.91%) |
Jun 05, 2009 | 10.70 | 11.07 | 10.20 | 11.01 | 275,949 | +0.43(+4.06%) |
Jun 04, 2009 | 10.98 | 10.98 | 9.810 | 10.58 | 384,924 | -0.23(-2.13%) |
Jun 03, 2009 | 10.91 | 11.06 | 10.57 | 10.81 | 244,078 | -0.25(-2.26%) |
Jun 02, 2009 | 10.18 | 11.17 | 10.01 | 11.06 | 830,680 | +0.85(+8.33%) |
Jun 01, 2009 | 9.710 | 10.21 | 9.520 | 10.21 | 494,545 | +0.71(+7.47%) |
May 29, 2009 | 9.370 | 9.860 | 9.260 | 9.500 | 365,719 | +0.15(+1.60%) |
May 28, 2009 | 9.300 | 9.720 | 8.730 | 9.350 | 406,192 | +0.13(+1.41%) |
May 27, 2009 | 9.810 | 10.33 | 9.160 | 9.220 | 317,978 | -0.66(-6.68%) |
May 26, 2009 | 9.170 | 10.00 | 9.060 | 9.880 | 585,692 | +0.62(+6.70%) |
May 22, 2009 | 9.980 | 10.05 | 9.140 | 9.260 | 323,124 | -0.67(-6.75%) |
May 21, 2009 | 9.850 | 10.11 | 9.380 | 9.930 | 506,618 | -0.13(-1.29%) |
May 20, 2009 | 10.26 | 11.06 | 9.980 | 10.06 | 486,133 | -0.12(-1.18%) |
May 19, 2009 | 10.70 | 10.73 | 10.08 | 10.18 | 498,078 | -0.68(-6.26%) |
May 18, 2009 | 8.740 | 11.00 | 8.740 | 10.86 | 912,395 | +2.31(+27.02%) |
May 15, 2009 | 8.850 | 9.200 | 8.440 | 8.550 | 233,957 | -0.27(-3.06%) |
May 14, 2009 | 8.360 | 9.170 | 8.080 | 8.820 | 356,689 | +0.49(+5.88%) |
May 13, 2009 | 9.260 | 9.260 | 8.270 | 8.330 | 416,095 | -1.09(-11.57%) |
May 12, 2009 | 9.520 | 9.710 | 9.110 | 9.420 | 570,958 | -0.05(-0.53%) |
May 11, 2009 | 9.400 | 9.980 | 9.030 | 9.470 | 429,771 | -0.20(-2.07%) |
May 08, 2009 | 10.07 | 10.54 | 9.460 | 9.670 | 575,102 | -0.18(-1.83%) |
May 07, 2009 | 10.32 | 10.74 | 9.540 | 9.850 | 404,073 | -0.55(-5.29%) |
May 06, 2009 | 11.13 | 11.22 | 9.950 | 10.40 | 558,062 | -0.41(-3.79%) |
May 05, 2009 | 10.04 | 10.89 | 9.880 | 10.81 | 743,430 | +0.66(+6.50%) |
May 04, 2009 | 9.980 | 10.18 | 9.850 | 10.15 | 819,442 | -0.12(-1.17%) |
May 01, 2009 | 9.670 | 10.82 | 9.640 | 10.27 | 941,033 | +0.60(+6.20%) |
Apr 30, 2009 | 9.500 | 10.33 | 9.370 | 9.670 | 859,887 | +0.58(+6.38%) |
Apr 29, 2009 | 8.600 | 9.510 | 8.400 | 9.090 | 1,169,944 | +1.18(+14.92%) |
Apr 28, 2009 | 7.450 | 8.440 | 7.140 | 7.910 | 423,640 | +0.45(+6.03%) |
Apr 27, 2009 | 7.590 | 7.860 | 7.100 | 7.460 | 466,172 | -0.34(-4.36%) |
Apr 24, 2009 | 8.200 | 8.290 | 7.570 | 7.800 | 563,957 | -0.26(-3.23%) |
Apr 23, 2009 | 7.350 | 8.120 | 7.210 | 8.060 | 677,128 | +0.76(+10.41%) |
Apr 22, 2009 | 6.580 | 7.510 | 6.540 | 7.300 | 569,794 | +0.60(+8.96%) |
Apr 21, 2009 | 5.980 | 6.930 | 5.980 | 6.700 | 359,014 | +0.66(+10.93%) |
Apr 20, 2009 | 6.800 | 6.980 | 6.010 | 6.040 | 542,243 | -0.99(-14.08%) |
Apr 17, 2009 | 6.380 | 7.130 | 5.930 | 7.030 | 768,525 | +0.31(+4.61%) |
Apr 16, 2009 | 5.920 | 7.070 | 5.920 | 6.720 | 1,143,867 | +0.95(+16.46%) |
Apr 15, 2009 | 5.870 | 5.870 | 5.500 | 5.770 | 544,766 | -0.12(-2.04%) |
Apr 14, 2009 | 5.590 | 6.240 | 5.570 | 5.890 | 1,236,432 | +0.21(+3.70%) |
Apr 13, 2009 | 5.730 | 6.040 | 5.600 | 5.680 | 408,969 | -0.12(-2.07%) |
Apr 09, 2009 | 5.590 | 5.980 | 5.550 | 5.800 | 1,094,144 | +0.42(+7.81%) |
Apr 08, 2009 | 4.920 | 5.510 | 4.920 | 5.380 | 730,240 | +0.47(+9.57%) |
Apr 07, 2009 | 5.130 | 5.250 | 4.900 | 4.910 | 329,513 | -0.33(-6.30%) |
Apr 06, 2009 | 5.700 | 5.700 | 5.060 | 5.240 | 423,228 | -0.56(-9.66%) |
Apr 03, 2009 | 5.590 | 5.840 | 5.420 | 5.800 | 415,479 | +0.21(+3.76%) |
Apr 02, 2009 | 4.990 | 6.120 | 4.900 | 5.590 | 694,602 | +0.85(+17.93%) |