Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.95 | 10.97 | 10.75 | 10.97 | 68,531 | +0.02(+0.20%) |
Jun 29, 2009 | 10.88 | 10.95 | 10.72 | 10.95 | 118,256 | +0.12(+1.08%) |
Jun 26, 2009 | 10.63 | 10.86 | 10.63 | 10.83 | 165,172 | +0.29(+2.78%) |
Jun 25, 2009 | 10.33 | 10.62 | 10.29 | 10.54 | 99,672 | +0.25(+2.42%) |
Jun 24, 2009 | 10.40 | 10.53 | 10.22 | 10.29 | 105,437 | +0.06(+0.57%) |
Jun 23, 2009 | 10.04 | 10.25 | 9.849 | 10.23 | 83,244 | +0.11(+1.12%) |
Jun 22, 2009 | 10.79 | 10.79 | 9.993 | 10.12 | 116,799 | -0.50(-4.74%) |
Jun 19, 2009 | 10.76 | 10.76 | 10.46 | 10.62 | 64,241 | +0.19(+1.82%) |
Jun 18, 2009 | 10.53 | 10.55 | 10.32 | 10.43 | 75,112 | -0.04(-0.42%) |
Jun 17, 2009 | 10.59 | 10.65 | 10.28 | 10.47 | 185,878 | -0.11(-1.03%) |
Jun 16, 2009 | 11.15 | 11.15 | 10.40 | 10.58 | 111,543 | -0.30(-2.75%) |
Jun 15, 2009 | 10.98 | 11.12 | 10.77 | 10.88 | 84,322 | -0.37(-3.31%) |
Jun 12, 2009 | 11.29 | 11.36 | 11.12 | 11.26 | 123,907 | -0.18(-1.60%) |
Jun 11, 2009 | 11.12 | 11.53 | 11.12 | 11.44 | 89,475 | +0.34(+3.09%) |
Jun 10, 2009 | 11.28 | 11.28 | 10.93 | 11.10 | 341,427 | -0.05(-0.46%) |
Jun 09, 2009 | 10.96 | 11.26 | 10.93 | 11.15 | 90,090 | +0.20(+1.80%) |
Jun 08, 2009 | 10.82 | 10.96 | 10.66 | 10.95 | 304,544 | -0.19(-1.70%) |
Jun 05, 2009 | 11.37 | 11.58 | 11.02 | 11.14 | 175,240 | -0.05(-0.46%) |
Jun 04, 2009 | 11.28 | 11.30 | 11.04 | 11.19 | 117,603 | +0.24(+2.20%) |
Jun 03, 2009 | 11.39 | 12.03 | 10.79 | 10.95 | 238,473 | -0.71(-6.07%) |
Jun 02, 2009 | 11.60 | 11.66 | 11.37 | 11.66 | 114,136 | +0.05(+0.44%) |
Jun 01, 2009 | 11.32 | 11.70 | 11.32 | 11.61 | 188,525 | +0.35(+3.11%) |
May 29, 2009 | 11.24 | 11.27 | 11.01 | 11.26 | 96,549 | +0.12(+1.05%) |
May 28, 2009 | 11.30 | 11.30 | 10.84 | 11.14 | 126,819 | +0.18(+1.67%) |
May 27, 2009 | 11.04 | 11.24 | 10.88 | 10.96 | 213,470 | -0.07(-0.60%) |
May 26, 2009 | 10.77 | 11.17 | 10.58 | 11.02 | 281,753 | +0.28(+2.65%) |
May 22, 2009 | 11.08 | 11.31 | 10.63 | 10.74 | 68,030 | +0.00(+0.04%) |
May 21, 2009 | 10.79 | 10.91 | 10.55 | 10.73 | 168,409 | -0.06(-0.52%) |
May 20, 2009 | 11.02 | 11.02 | 10.77 | 10.79 | 119,867 | +0.10(+0.90%) |
May 19, 2009 | 10.42 | 10.85 | 10.24 | 10.69 | 303,418 | +0.38(+3.67%) |
May 18, 2009 | 10.12 | 10.31 | 10.09 | 10.31 | 59,941 | +0.35(+3.49%) |
May 15, 2009 | 10.24 | 10.24 | 9.854 | 9.967 | 41,080 | -0.05(-0.48%) |
May 14, 2009 | 9.686 | 10.03 | 9.613 | 10.01 | 124,141 | +0.30(+3.08%) |
May 13, 2009 | 10.08 | 10.10 | 9.635 | 9.715 | 129,300 | -0.50(-4.93%) |
May 12, 2009 | 10.15 | 10.85 | 9.912 | 10.22 | 84,126 | -0.22(-2.10%) |
May 11, 2009 | 10.82 | 10.82 | 10.01 | 10.44 | 69,306 | -0.18(-1.65%) |
May 08, 2009 | 10.30 | 10.89 | 10.28 | 10.61 | 136,046 | +0.43(+4.23%) |
May 07, 2009 | 10.45 | 10.47 | 10.01 | 10.18 | 236,154 | +0.07(+0.65%) |
May 06, 2009 | 10.24 | 10.24 | 9.934 | 10.12 | 135,365 | +0.17(+1.69%) |
May 05, 2009 | 10.23 | 10.25 | 9.818 | 9.949 | 104,482 | -0.18(-1.80%) |
May 04, 2009 | 9.839 | 10.13 | 9.752 | 10.13 | 164,417 | +0.58(+6.04%) |
May 01, 2009 | 9.168 | 9.562 | 9.168 | 9.555 | 59,280 | +0.32(+3.48%) |
Apr 30, 2009 | 9.584 | 9.613 | 9.234 | 9.234 | 224,205 | -0.10(-1.09%) |
Apr 29, 2009 | 9.263 | 9.518 | 9.183 | 9.336 | 63,767 | +0.27(+2.98%) |
Apr 28, 2009 | 8.869 | 9.131 | 8.715 | 9.066 | 81,407 | +0.23(+2.56%) |
Apr 27, 2009 | 9.080 | 9.124 | 8.752 | 8.839 | 65,896 | -0.31(-3.43%) |
Apr 24, 2009 | 9.197 | 9.270 | 9.058 | 9.153 | 79,585 | +0.12(+1.29%) |
Apr 23, 2009 | 8.964 | 9.080 | 8.759 | 9.037 | 213,912 | +0.38(+4.38%) |
Apr 22, 2009 | 8.599 | 8.956 | 8.482 | 8.657 | 247,439 | +0.11(+1.28%) |
Apr 21, 2009 | 8.394 | 8.599 | 8.248 | 8.548 | 170,832 | +0.14(+1.61%) |
Apr 20, 2009 | 9.124 | 9.124 | 8.394 | 8.412 | 74,582 | -0.52(-5.77%) |
Apr 17, 2009 | 8.810 | 8.934 | 8.679 | 8.927 | 127,247 | +0.09(+1.07%) |
Apr 16, 2009 | 8.745 | 8.861 | 8.650 | 8.832 | 84,948 | +0.34(+3.95%) |
Apr 15, 2009 | 8.526 | 8.632 | 8.402 | 8.496 | 105,398 | -0.13(-1.52%) |
Apr 14, 2009 | 8.657 | 8.701 | 8.475 | 8.628 | 68,387 | +0.00(+0.00%) |
Apr 13, 2009 | 8.263 | 8.635 | 8.256 | 8.628 | 43,590 | +0.22(+2.60%) |
Apr 09, 2009 | 8.175 | 8.461 | 8.139 | 8.409 | 119,621 | +0.21(+2.58%) |
Apr 08, 2009 | 7.803 | 8.270 | 7.803 | 8.197 | 57,416 | +0.17(+2.09%) |
Apr 07, 2009 | 8.029 | 8.139 | 7.964 | 8.029 | 45,728 | -0.26(-3.08%) |
Apr 06, 2009 | 8.270 | 8.343 | 8.161 | 8.284 | 51,589 | -0.08(-1.02%) |
Apr 03, 2009 | 8.380 | 8.387 | 8.190 | 8.369 | 55,181 | +0.21(+2.56%) |
Apr 02, 2009 | 7.752 | 8.292 | 7.752 | 8.161 | 106,887 | +0.33(+4.19%) |