Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.42 | 12.57 | 11.71 | 12.01 | 322,851 | -0.44(-3.54%) |
Jun 29, 2009 | 12.55 | 12.57 | 11.89 | 12.45 | 249,240 | -0.21(-1.63%) |
Jun 26, 2009 | 12.45 | 12.70 | 12.27 | 12.65 | 603,639 | +0.15(+1.23%) |
Jun 25, 2009 | 12.34 | 12.62 | 12.11 | 12.50 | 473,229 | +0.17(+1.35%) |
Jun 24, 2009 | 12.33 | 12.93 | 12.25 | 12.33 | 390,768 | +0.27(+2.27%) |
Jun 23, 2009 | 12.20 | 12.47 | 11.96 | 12.06 | 382,188 | -0.08(-0.66%) |
Jun 22, 2009 | 12.30 | 12.50 | 12.06 | 12.14 | 285,658 | -0.31(-2.46%) |
Jun 19, 2009 | 12.19 | 12.64 | 12.07 | 12.45 | 736,569 | +0.57(+4.83%) |
Jun 18, 2009 | 10.63 | 12.31 | 10.42 | 11.87 | 851,796 | +1.19(+11.17%) |
Jun 17, 2009 | 10.83 | 10.83 | 10.33 | 10.68 | 287,224 | -0.12(-1.11%) |
Jun 16, 2009 | 11.17 | 11.84 | 10.63 | 10.80 | 516,148 | -0.38(-3.40%) |
Jun 15, 2009 | 10.59 | 11.21 | 10.43 | 11.18 | 428,694 | +0.63(+6.00%) |
Jun 12, 2009 | 10.24 | 10.60 | 10.24 | 10.55 | 202,240 | +0.24(+2.33%) |
Jun 11, 2009 | 10.03 | 10.34 | 9.747 | 10.31 | 143,157 | +0.34(+3.41%) |
Jun 10, 2009 | 9.687 | 10.09 | 9.360 | 9.967 | 292,987 | +0.31(+3.17%) |
Jun 09, 2009 | 9.420 | 9.800 | 9.187 | 9.660 | 361,252 | +0.41(+4.47%) |
Jun 08, 2009 | 9.127 | 9.440 | 9.060 | 9.247 | 267,544 | -0.36(-3.75%) |
Jun 05, 2009 | 9.727 | 9.727 | 9.340 | 9.607 | 158,958 | +0.01(+0.14%) |
Jun 04, 2009 | 9.380 | 9.627 | 9.180 | 9.593 | 132,909 | +0.17(+1.77%) |
Jun 03, 2009 | 9.567 | 9.720 | 9.240 | 9.427 | 268,651 | -0.25(-2.55%) |
Jun 02, 2009 | 9.613 | 9.727 | 9.127 | 9.673 | 243,067 | -0.03(-0.27%) |
Jun 01, 2009 | 9.320 | 9.727 | 9.100 | 9.700 | 319,909 | +0.53(+5.82%) |
May 29, 2009 | 8.447 | 9.193 | 8.200 | 9.167 | 602,635 | +0.77(+9.21%) |
May 28, 2009 | 8.300 | 8.467 | 8.007 | 8.393 | 246,931 | +0.03(+0.40%) |
May 27, 2009 | 8.420 | 8.993 | 8.213 | 8.360 | 250,723 | -0.12(-1.42%) |
May 26, 2009 | 8.040 | 8.727 | 8.040 | 8.480 | 322,761 | +0.37(+4.61%) |
May 22, 2009 | 8.107 | 8.207 | 7.933 | 8.107 | 264,178 | +0.03(+0.41%) |
May 21, 2009 | 8.473 | 8.473 | 7.710 | 8.073 | 290,115 | -0.50(-5.83%) |
May 20, 2009 | 8.833 | 9.080 | 8.467 | 8.573 | 348,415 | -0.15(-1.76%) |
May 19, 2009 | 9.347 | 9.593 | 8.687 | 8.727 | 371,215 | -0.55(-5.96%) |
May 18, 2009 | 8.747 | 9.353 | 8.710 | 9.280 | 505,047 | +0.59(+6.75%) |
May 15, 2009 | 7.973 | 8.740 | 7.740 | 8.693 | 453,409 | +0.77(+9.76%) |
May 14, 2009 | 7.707 | 8.133 | 7.587 | 7.920 | 155,817 | +0.28(+3.66%) |
May 13, 2009 | 8.433 | 8.433 | 7.487 | 7.640 | 311,781 | -1.01(-11.64%) |
May 12, 2009 | 9.007 | 9.160 | 7.987 | 8.647 | 337,098 | -0.37(-4.07%) |
May 11, 2009 | 8.853 | 9.247 | 8.593 | 9.013 | 200,164 | -0.09(-0.95%) |
May 08, 2009 | 9.020 | 9.120 | 8.680 | 9.100 | 249,270 | +0.23(+2.55%) |
May 07, 2009 | 9.667 | 9.787 | 8.687 | 8.873 | 176,056 | -0.67(-7.05%) |
May 06, 2009 | 9.120 | 9.600 | 8.353 | 9.547 | 374,160 | +0.47(+5.14%) |
May 05, 2009 | 9.360 | 9.687 | 9.053 | 9.080 | 339,076 | -0.33(-3.47%) |
May 04, 2009 | 8.620 | 9.407 | 8.387 | 9.407 | 378,570 | +0.86(+10.06%) |
May 01, 2009 | 8.707 | 8.853 | 8.327 | 8.547 | 277,753 | -0.16(-1.84%) |
Apr 30, 2009 | 8.507 | 9.100 | 8.233 | 8.707 | 412,572 | +0.27(+3.16%) |
Apr 29, 2009 | 8.073 | 8.620 | 7.833 | 8.440 | 225,945 | +0.41(+5.15%) |
Apr 28, 2009 | 7.813 | 8.260 | 7.780 | 8.027 | 146,952 | +0.09(+1.18%) |
Apr 27, 2009 | 8.140 | 8.140 | 7.813 | 7.933 | 260,185 | -0.44(-5.25%) |
Apr 24, 2009 | 8.020 | 8.733 | 7.347 | 8.373 | 598,084 | -0.51(-5.78%) |
Apr 23, 2009 | 9.107 | 9.107 | 8.347 | 8.887 | 257,514 | -0.18(-1.99%) |
Apr 22, 2009 | 8.627 | 9.487 | 8.627 | 9.067 | 340,777 | +0.24(+2.72%) |
Apr 21, 2009 | 8.160 | 8.860 | 7.920 | 8.827 | 284,782 | +0.63(+7.64%) |
Apr 20, 2009 | 9.327 | 9.360 | 8.020 | 8.200 | 486,109 | -1.53(-15.75%) |
Apr 17, 2009 | 9.367 | 9.767 | 9.260 | 9.733 | 307,944 | +0.42(+4.51%) |
Apr 16, 2009 | 8.793 | 9.353 | 8.620 | 9.313 | 247,128 | +0.58(+6.64%) |
Apr 15, 2009 | 8.640 | 8.867 | 8.507 | 8.733 | 399,982 | +0.05(+0.61%) |
Apr 14, 2009 | 8.920 | 9.120 | 8.473 | 8.680 | 296,674 | -0.39(-4.34%) |
Apr 13, 2009 | 9.033 | 9.287 | 8.820 | 9.073 | 161,994 | -0.13(-1.38%) |
Apr 09, 2009 | 9.167 | 9.920 | 9.013 | 9.200 | 359,839 | +0.31(+3.53%) |
Apr 08, 2009 | 8.540 | 8.940 | 8.447 | 8.887 | 281,109 | +0.46(+5.46%) |
Apr 07, 2009 | 8.487 | 8.547 | 8.147 | 8.427 | 164,290 | -0.18(-2.09%) |
Apr 06, 2009 | 8.887 | 8.887 | 8.453 | 8.607 | 184,890 | -0.38(-4.23%) |
Apr 03, 2009 | 8.800 | 9.040 | 8.680 | 8.987 | 315,894 | +0.19(+2.12%) |
Apr 02, 2009 | 8.373 | 9.327 | 8.187 | 8.800 | 424,089 | +0.62(+7.58%) |