Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.24 | 10.41 | 10.06 | 10.26 | 557,890 | +0.06(+0.58%) |
Jun 29, 2009 | 10.12 | 10.34 | 9.892 | 10.20 | 699,720 | +0.08(+0.79%) |
Jun 26, 2009 | 9.982 | 10.21 | 9.828 | 10.12 | 1,400,691 | +0.06(+0.59%) |
Jun 25, 2009 | 10.13 | 10.15 | 9.584 | 10.06 | 566,132 | +0.35(+3.58%) |
Jun 24, 2009 | 9.718 | 10.11 | 9.649 | 9.713 | 383,150 | +0.11(+1.14%) |
Jun 23, 2009 | 9.773 | 9.882 | 9.549 | 9.604 | 448,702 | -0.12(-1.23%) |
Jun 22, 2009 | 9.952 | 10.02 | 9.659 | 9.723 | 969,912 | -0.36(-3.60%) |
Jun 19, 2009 | 10.38 | 10.38 | 9.808 | 10.09 | 1,410,668 | -0.10(-0.98%) |
Jun 18, 2009 | 10.19 | 10.36 | 9.927 | 10.19 | 898,001 | -0.07(-0.68%) |
Jun 17, 2009 | 10.10 | 10.33 | 9.733 | 10.26 | 1,643,407 | +0.06(+0.63%) |
Jun 16, 2009 | 10.55 | 10.68 | 9.977 | 10.19 | 917,908 | -0.17(-1.68%) |
Jun 15, 2009 | 10.96 | 11.03 | 10.08 | 10.36 | 1,227,675 | -0.78(-7.00%) |
Jun 12, 2009 | 11.28 | 11.40 | 11.00 | 11.14 | 562,203 | -0.16(-1.41%) |
Jun 11, 2009 | 11.33 | 11.59 | 11.28 | 11.30 | 466,077 | -0.01(-0.09%) |
Jun 10, 2009 | 11.75 | 11.75 | 10.95 | 11.31 | 706,767 | -0.23(-2.02%) |
Jun 09, 2009 | 11.51 | 11.76 | 11.38 | 11.55 | 462,058 | +0.13(+1.18%) |
Jun 08, 2009 | 11.44 | 11.97 | 11.15 | 11.41 | 729,401 | -0.33(-2.84%) |
Jun 05, 2009 | 11.80 | 11.94 | 11.54 | 11.75 | 1,004,539 | +0.09(+0.81%) |
Jun 04, 2009 | 11.79 | 11.83 | 11.33 | 11.65 | 1,392,807 | +0.02(+0.21%) |
Jun 03, 2009 | 10.86 | 11.65 | 10.80 | 11.63 | 4,699,207 | +1.71(+17.18%) |
Jun 02, 2009 | 10.11 | 10.26 | 9.892 | 9.922 | 1,355,271 | -0.29(-2.87%) |
Jun 01, 2009 | 10.08 | 10.42 | 10.08 | 10.22 | 1,086,035 | +0.39(+4.00%) |
May 29, 2009 | 9.524 | 9.833 | 9.231 | 9.823 | 1,353,304 | +0.38(+4.05%) |
May 28, 2009 | 9.644 | 9.733 | 9.107 | 9.440 | 1,672,914 | -0.07(-0.73%) |
May 27, 2009 | 9.798 | 9.982 | 9.480 | 9.510 | 1,083,084 | -0.45(-4.54%) |
May 26, 2009 | 9.296 | 10.05 | 9.176 | 9.962 | 1,533,986 | +0.59(+6.31%) |
May 22, 2009 | 9.445 | 9.654 | 9.336 | 9.370 | 847,988 | -0.13(-1.41%) |
May 21, 2009 | 10.09 | 10.10 | 9.321 | 9.505 | 1,310,906 | -0.66(-6.50%) |
May 20, 2009 | 10.44 | 10.78 | 10.11 | 10.17 | 840,322 | -0.31(-2.99%) |
May 19, 2009 | 10.62 | 10.83 | 10.46 | 10.48 | 770,342 | -0.28(-2.63%) |
May 18, 2009 | 10.60 | 10.80 | 10.43 | 10.76 | 543,502 | +0.29(+2.80%) |
May 15, 2009 | 10.56 | 10.81 | 10.35 | 10.47 | 866,514 | -0.14(-1.31%) |
May 14, 2009 | 10.50 | 10.91 | 10.36 | 10.61 | 1,156,116 | +0.19(+1.81%) |
May 13, 2009 | 10.78 | 10.97 | 10.32 | 10.42 | 1,341,696 | -0.58(-5.29%) |
May 12, 2009 | 11.84 | 11.93 | 10.92 | 11.00 | 1,166,699 | -0.79(-6.66%) |
May 11, 2009 | 11.92 | 11.99 | 11.66 | 11.79 | 815,629 | -0.39(-3.22%) |
May 08, 2009 | 12.34 | 12.48 | 11.92 | 12.18 | 871,076 | +0.01(+0.08%) |
May 07, 2009 | 12.79 | 13.15 | 12.10 | 12.17 | 1,699,228 | -0.52(-4.08%) |
May 06, 2009 | 12.38 | 12.72 | 12.16 | 12.69 | 862,372 | +0.37(+2.99%) |
May 05, 2009 | 12.24 | 12.40 | 11.89 | 12.32 | 1,154,943 | +0.05(+0.41%) |
May 04, 2009 | 12.12 | 12.29 | 11.56 | 12.27 | 888,294 | +0.73(+6.33%) |
May 01, 2009 | 11.10 | 11.78 | 11.10 | 11.54 | 672,382 | +0.10(+0.91%) |
Apr 30, 2009 | 11.31 | 11.68 | 11.21 | 11.43 | 1,714,595 | +0.18(+1.63%) |
Apr 29, 2009 | 11.02 | 11.36 | 10.95 | 11.25 | 982,545 | +0.31(+2.82%) |
Apr 28, 2009 | 10.29 | 11.04 | 10.29 | 10.94 | 1,417,460 | +0.51(+4.86%) |
Apr 27, 2009 | 10.85 | 11.07 | 10.31 | 10.43 | 831,310 | -0.70(-6.29%) |
Apr 24, 2009 | 10.44 | 11.27 | 10.14 | 11.13 | 1,477,122 | +0.86(+8.42%) |
Apr 23, 2009 | 10.23 | 10.33 | 9.684 | 10.27 | 1,940,283 | -0.33(-3.14%) |
Apr 22, 2009 | 10.21 | 11.14 | 10.14 | 10.60 | 1,137,824 | +0.21(+2.01%) |
Apr 21, 2009 | 9.997 | 10.44 | 9.798 | 10.39 | 796,122 | +0.32(+3.21%) |
Apr 20, 2009 | 10.56 | 10.84 | 9.902 | 10.07 | 1,343,929 | -0.78(-7.19%) |
Apr 17, 2009 | 10.56 | 11.13 | 10.38 | 10.85 | 1,232,946 | +0.35(+3.36%) |
Apr 16, 2009 | 10.11 | 10.62 | 9.967 | 10.50 | 937,407 | +0.47(+4.66%) |
Apr 15, 2009 | 10.04 | 10.14 | 9.664 | 10.03 | 596,657 | +0.03(+0.30%) |
Apr 14, 2009 | 10.12 | 10.64 | 9.942 | 10.00 | 1,431,566 | -0.03(-0.30%) |
Apr 13, 2009 | 10.16 | 10.16 | 9.505 | 10.03 | 894,013 | -0.30(-2.89%) |
Apr 09, 2009 | 9.718 | 10.33 | 9.693 | 10.33 | 1,798,563 | +0.97(+10.36%) |
Apr 08, 2009 | 9.057 | 9.365 | 8.784 | 9.360 | 1,092,058 | +0.35(+3.92%) |
Apr 07, 2009 | 9.311 | 9.355 | 8.938 | 9.007 | 608,628 | -0.45(-4.78%) |
Apr 06, 2009 | 9.803 | 9.828 | 9.256 | 9.460 | 650,169 | -0.52(-5.23%) |
Apr 03, 2009 | 9.639 | 9.987 | 9.524 | 9.982 | 870,612 | +0.34(+3.56%) |
Apr 02, 2009 | 8.858 | 9.818 | 8.461 | 9.639 | 1,767,428 | +0.98(+11.31%) |