Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.440 | 9.880 | 9.270 | 9.790 | 259,361 | +0.26(+2.73%) |
Jun 29, 2009 | 9.880 | 9.920 | 9.330 | 9.530 | 421,358 | -0.20(-2.06%) |
Jun 26, 2009 | 9.600 | 10.00 | 9.380 | 9.730 | 593,144 | +0.06(+0.62%) |
Jun 25, 2009 | 9.500 | 9.750 | 9.335 | 9.670 | 623,056 | +0.55(+6.03%) |
Jun 24, 2009 | 9.430 | 9.950 | 8.980 | 9.120 | 291,919 | -0.19(-2.04%) |
Jun 23, 2009 | 9.370 | 9.560 | 8.800 | 9.310 | 344,695 | -0.02(-0.21%) |
Jun 22, 2009 | 9.920 | 10.04 | 9.300 | 9.330 | 332,101 | -0.62(-6.23%) |
Jun 19, 2009 | 10.36 | 10.75 | 9.910 | 9.950 | 635,968 | -0.20(-1.97%) |
Jun 18, 2009 | 10.68 | 10.69 | 10.11 | 10.15 | 288,667 | -0.61(-5.67%) |
Jun 17, 2009 | 10.25 | 10.89 | 9.970 | 10.76 | 253,582 | +0.51(+4.98%) |
Jun 16, 2009 | 10.09 | 10.60 | 10.20 | 10.25 | 223,784 | +0.16(+1.59%) |
Jun 15, 2009 | 10.51 | 10.51 | 9.910 | 10.09 | 229,822 | -0.54(-5.08%) |
Jun 12, 2009 | 10.67 | 10.79 | 10.34 | 10.63 | 156,323 | -0.16(-1.48%) |
Jun 11, 2009 | 11.19 | 11.19 | 10.59 | 10.79 | 134,439 | -0.37(-3.32%) |
Jun 10, 2009 | 11.70 | 11.82 | 10.79 | 11.16 | 229,343 | -0.53(-4.53%) |
Jun 09, 2009 | 11.64 | 12.00 | 11.64 | 11.69 | 112,625 | +0.11(+0.95%) |
Jun 08, 2009 | 11.07 | 11.88 | 10.86 | 11.58 | 384,401 | +0.39(+3.49%) |
Jun 05, 2009 | 11.53 | 11.74 | 11.14 | 11.19 | 173,890 | -0.13(-1.15%) |
Jun 04, 2009 | 11.69 | 11.74 | 11.10 | 11.32 | 285,155 | -0.25(-2.16%) |
Jun 03, 2009 | 12.21 | 12.37 | 11.25 | 11.57 | 295,769 | -0.86(-6.92%) |
Jun 02, 2009 | 12.21 | 12.65 | 11.75 | 12.43 | 447,510 | +0.16(+1.30%) |
Jun 01, 2009 | 11.89 | 12.47 | 11.74 | 12.27 | 370,385 | +0.71(+6.14%) |
May 29, 2009 | 11.51 | 12.20 | 11.41 | 11.56 | 743,812 | +0.15(+1.31%) |
May 28, 2009 | 11.89 | 12.12 | 10.27 | 11.41 | 689,830 | -0.14(-1.21%) |
May 27, 2009 | 12.02 | 12.40 | 11.36 | 11.55 | 359,141 | -0.66(-5.41%) |
May 26, 2009 | 11.13 | 12.21 | 11.13 | 12.21 | 609,776 | +0.85(+7.48%) |
May 22, 2009 | 11.26 | 11.48 | 11.00 | 11.36 | 544,526 | +0.10(+0.89%) |
May 21, 2009 | 11.63 | 11.84 | 11.00 | 11.26 | 661,905 | -0.34(-2.93%) |
May 20, 2009 | 12.10 | 12.25 | 11.55 | 11.60 | 4,944,005 | -0.90(-7.20%) |
May 19, 2009 | 14.10 | 14.10 | 12.06 | 12.50 | 1,244,088 | -2.57(-17.05%) |
May 18, 2009 | 14.28 | 15.44 | 13.90 | 15.07 | 165,010 | +1.33(+9.68%) |
May 15, 2009 | 14.17 | 15.12 | 13.67 | 13.74 | 260,642 | -0.56(-3.92%) |
May 14, 2009 | 13.48 | 15.12 | 12.85 | 14.30 | 232,509 | +0.76(+5.61%) |
May 13, 2009 | 13.93 | 14.31 | 13.52 | 13.54 | 182,372 | -1.11(-7.58%) |
May 12, 2009 | 15.36 | 15.46 | 14.32 | 14.65 | 166,232 | -0.61(-4.00%) |
May 11, 2009 | 15.56 | 16.00 | 14.73 | 15.26 | 127,121 | -0.76(-4.74%) |
May 08, 2009 | 15.51 | 16.11 | 14.57 | 16.02 | 280,992 | +0.53(+3.42%) |
May 07, 2009 | 17.67 | 17.85 | 14.92 | 15.49 | 287,518 | -2.18(-12.34%) |
May 06, 2009 | 17.69 | 18.55 | 16.74 | 17.67 | 274,376 | +0.03(+0.17%) |
May 05, 2009 | 16.69 | 17.78 | 16.56 | 17.64 | 355,431 | +0.86(+5.13%) |
May 04, 2009 | 16.39 | 16.80 | 16.37 | 16.78 | 343,725 | +2.29(+15.80%) |
May 01, 2009 | 15.50 | 15.50 | 14.15 | 14.49 | 397,275 | -0.78(-5.11%) |
Apr 30, 2009 | 13.77 | 15.75 | 13.77 | 15.27 | 617,578 | +1.59(+11.62%) |
Apr 29, 2009 | 12.31 | 14.09 | 12.14 | 13.68 | 443,853 | +1.36(+11.04%) |
Apr 28, 2009 | 11.55 | 12.82 | 11.41 | 12.32 | 260,261 | +0.55(+4.67%) |
Apr 27, 2009 | 13.00 | 13.02 | 11.50 | 11.77 | 449,100 | -1.70(-12.62%) |
Apr 24, 2009 | 11.89 | 13.57 | 11.83 | 13.47 | 434,290 | +1.78(+15.23%) |
Apr 23, 2009 | 11.86 | 12.54 | 11.02 | 11.69 | 220,124 | -0.13(-1.10%) |
Apr 22, 2009 | 10.66 | 12.58 | 10.40 | 11.82 | 417,344 | +0.94(+8.64%) |
Apr 21, 2009 | 9.660 | 11.23 | 9.530 | 10.88 | 346,672 | +1.11(+11.36%) |
Apr 20, 2009 | 11.75 | 11.75 | 9.740 | 9.770 | 515,366 | -2.37(-19.52%) |
Apr 17, 2009 | 11.02 | 12.41 | 11.00 | 12.14 | 241,010 | +1.09(+9.86%) |
Apr 16, 2009 | 10.09 | 11.56 | 9.990 | 11.05 | 474,667 | +1.15(+11.62%) |
Apr 15, 2009 | 8.550 | 10.34 | 8.450 | 9.900 | 567,575 | +1.33(+15.52%) |
Apr 14, 2009 | 8.060 | 8.880 | 8.060 | 8.570 | 360,880 | +0.34(+4.13%) |
Apr 13, 2009 | 8.510 | 8.610 | 8.030 | 8.230 | 263,030 | -0.50(-5.73%) |
Apr 09, 2009 | 8.660 | 9.350 | 8.440 | 8.730 | 367,104 | +0.41(+4.93%) |
Apr 08, 2009 | 8.850 | 8.950 | 7.860 | 8.320 | 234,646 | -0.22(-2.58%) |
Apr 07, 2009 | 8.440 | 8.920 | 8.200 | 8.540 | 289,971 | -0.14(-1.61%) |
Apr 06, 2009 | 8.820 | 8.850 | 8.260 | 8.680 | 126,933 | -0.37(-4.09%) |
Apr 03, 2009 | 8.940 | 9.200 | 8.430 | 9.050 | 282,648 | +0.10(+1.12%) |
Apr 02, 2009 | 8.120 | 9.150 | 8.040 | 8.950 | 227,073 | +0.93(+11.60%) |