Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.12 | 10.12 | 9.896 | 10.07 | 82,015 | +0.09(+0.95%) |
Jun 29, 2009 | 10.22 | 10.22 | 9.896 | 9.980 | 109,856 | +0.03(+0.26%) |
Jun 26, 2009 | 10.15 | 10.16 | 9.896 | 9.954 | 110,736 | -0.06(-0.63%) |
Jun 25, 2009 | 9.925 | 10.27 | 9.870 | 10.02 | 255,481 | -0.07(-0.73%) |
Jun 24, 2009 | 10.20 | 10.68 | 9.990 | 10.09 | 99,154 | -0.02(-0.21%) |
Jun 23, 2009 | 10.38 | 10.39 | 10.03 | 10.11 | 148,553 | -0.01(-0.05%) |
Jun 22, 2009 | 10.63 | 10.77 | 10.11 | 10.12 | 223,907 | -0.68(-6.27%) |
Jun 19, 2009 | 11.02 | 11.02 | 10.73 | 10.79 | 38,129 | -0.04(-0.34%) |
Jun 18, 2009 | 10.96 | 10.96 | 10.73 | 10.83 | 43,973 | -0.13(-1.20%) |
Jun 17, 2009 | 11.00 | 11.06 | 10.80 | 10.96 | 46,019 | -0.11(-0.95%) |
Jun 16, 2009 | 11.55 | 11.57 | 11.07 | 11.07 | 83,184 | -0.38(-3.35%) |
Jun 15, 2009 | 11.67 | 11.78 | 11.39 | 11.45 | 188,414 | -0.41(-3.45%) |
Jun 12, 2009 | 12.17 | 12.17 | 11.71 | 11.86 | 30,528 | -0.46(-3.75%) |
Jun 11, 2009 | 12.24 | 12.34 | 11.72 | 12.32 | 159,609 | +0.34(+2.85%) |
Jun 10, 2009 | 12.34 | 12.36 | 11.89 | 11.98 | 39,102 | -0.16(-1.30%) |
Jun 09, 2009 | 12.26 | 12.46 | 11.92 | 12.14 | 162,635 | -0.13(-1.07%) |
Jun 08, 2009 | 11.11 | 12.34 | 11.11 | 12.27 | 106,818 | +0.33(+2.75%) |
Jun 05, 2009 | 12.10 | 12.10 | 11.57 | 11.94 | 96,606 | +0.13(+1.13%) |
Jun 04, 2009 | 11.27 | 12.00 | 11.27 | 11.81 | 86,188 | +0.46(+4.07%) |
Jun 03, 2009 | 12.02 | 12.02 | 11.28 | 11.34 | 109,972 | -0.62(-5.22%) |
Jun 02, 2009 | 11.72 | 12.02 | 11.61 | 11.97 | 85,243 | +0.09(+0.75%) |
Jun 01, 2009 | 12.05 | 12.05 | 11.55 | 11.88 | 90,895 | +0.44(+3.81%) |
May 29, 2009 | 11.29 | 11.57 | 11.28 | 11.44 | 83,729 | +0.12(+1.07%) |
May 28, 2009 | 11.07 | 11.37 | 10.84 | 11.32 | 94,924 | +0.33(+3.01%) |
May 27, 2009 | 10.74 | 11.26 | 10.63 | 10.99 | 140,427 | +0.38(+3.61%) |
May 26, 2009 | 10.64 | 10.64 | 10.42 | 10.61 | 76,780 | -0.03(-0.30%) |
May 22, 2009 | 10.69 | 10.77 | 10.39 | 10.64 | 79,226 | -0.01(-0.10%) |
May 21, 2009 | 10.94 | 10.94 | 10.35 | 10.65 | 82,799 | -0.28(-2.55%) |
May 20, 2009 | 11.03 | 11.37 | 10.88 | 10.93 | 69,972 | +0.05(+0.43%) |
May 19, 2009 | 10.79 | 10.92 | 10.69 | 10.88 | 84,059 | +0.11(+0.97%) |
May 18, 2009 | 10.55 | 10.87 | 10.52 | 10.78 | 94,752 | +0.26(+2.50%) |
May 15, 2009 | 10.81 | 10.97 | 10.29 | 10.52 | 57,777 | -0.32(-2.96%) |
May 14, 2009 | 10.20 | 10.87 | 10.20 | 10.84 | 132,244 | +0.55(+5.31%) |
May 13, 2009 | 10.84 | 10.84 | 10.24 | 10.29 | 165,186 | -0.47(-4.39%) |
May 12, 2009 | 10.90 | 11.13 | 10.53 | 10.76 | 337,457 | +0.01(+0.05%) |
May 11, 2009 | 10.92 | 10.95 | 10.62 | 10.76 | 440,686 | -0.25(-2.24%) |
May 08, 2009 | 10.97 | 11.25 | 10.60 | 11.00 | 404,934 | +0.28(+2.59%) |
May 07, 2009 | 11.29 | 11.29 | 10.50 | 10.73 | 88,823 | -0.17(-1.59%) |
May 06, 2009 | 10.83 | 11.23 | 10.80 | 10.90 | 82,239 | +0.15(+1.37%) |
May 05, 2009 | 10.60 | 10.84 | 10.42 | 10.75 | 126,308 | +0.23(+2.15%) |
May 04, 2009 | 10.26 | 10.67 | 10.23 | 10.53 | 110,216 | +0.45(+4.43%) |
May 01, 2009 | 9.539 | 10.08 | 9.502 | 10.08 | 133,333 | +0.42(+4.38%) |
Apr 30, 2009 | 10.05 | 10.05 | 9.507 | 9.657 | 85,697 | -0.21(-2.12%) |
Apr 29, 2009 | 9.712 | 10.09 | 9.639 | 9.866 | 139,375 | +0.16(+1.64%) |
Apr 28, 2009 | 9.581 | 9.712 | 9.072 | 9.707 | 224,448 | +0.16(+1.71%) |
Apr 27, 2009 | 9.135 | 9.628 | 9.093 | 9.544 | 143,743 | +0.51(+5.70%) |
Apr 24, 2009 | 8.925 | 9.129 | 8.925 | 9.030 | 41,733 | +0.05(+0.53%) |
Apr 23, 2009 | 8.835 | 9.035 | 8.835 | 8.982 | 120,513 | +0.19(+2.15%) |
Apr 22, 2009 | 8.820 | 8.967 | 8.709 | 8.793 | 70,045 | -0.07(-0.83%) |
Apr 21, 2009 | 8.583 | 8.940 | 8.474 | 8.867 | 103,381 | +0.16(+1.87%) |
Apr 20, 2009 | 8.573 | 8.704 | 8.295 | 8.704 | 144,115 | +0.10(+1.16%) |
Apr 17, 2009 | 8.452 | 8.704 | 8.452 | 8.604 | 31,805 | +0.11(+1.30%) |
Apr 16, 2009 | 8.589 | 8.631 | 8.463 | 8.494 | 71,826 | -0.08(-0.92%) |
Apr 15, 2009 | 8.463 | 8.620 | 8.400 | 8.573 | 67,281 | +0.05(+0.62%) |
Apr 14, 2009 | 8.552 | 8.678 | 8.415 | 8.520 | 46,880 | +0.07(+0.81%) |
Apr 13, 2009 | 8.321 | 8.473 | 8.158 | 8.452 | 79,323 | +0.05(+0.63%) |
Apr 09, 2009 | 8.636 | 8.636 | 8.331 | 8.400 | 186,707 | +0.01(+0.06%) |
Apr 08, 2009 | 8.300 | 8.631 | 8.253 | 8.394 | 99,082 | +0.15(+1.78%) |
Apr 07, 2009 | 8.237 | 8.452 | 8.163 | 8.247 | 45,487 | -0.27(-3.20%) |
Apr 06, 2009 | 8.730 | 8.730 | 8.358 | 8.520 | 92,078 | -0.29(-3.28%) |
Apr 03, 2009 | 8.646 | 8.898 | 8.499 | 8.809 | 67,296 | +0.09(+1.08%) |
Apr 02, 2009 | 8.562 | 8.998 | 8.358 | 8.715 | 178,773 | +0.28(+3.30%) |