Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.90 | 14.12 | 12.42 | 12.46 | 1,441,799 | -0.37(-2.92%) |
Jun 29, 2009 | 12.71 | 13.00 | 12.46 | 12.83 | 2,550,914 | +0.21(+1.66%) |
Jun 26, 2009 | 12.13 | 12.67 | 12.04 | 12.62 | 1,811,454 | +0.33(+2.68%) |
Jun 25, 2009 | 11.94 | 12.33 | 11.80 | 12.29 | 1,437,234 | +0.67(+5.80%) |
Jun 24, 2009 | 11.34 | 12.14 | 11.34 | 11.62 | 1,340,647 | +0.42(+3.74%) |
Jun 23, 2009 | 11.85 | 11.86 | 11.11 | 11.20 | 962,381 | -0.51(-4.35%) |
Jun 22, 2009 | 11.74 | 12.25 | 11.54 | 11.71 | 1,208,554 | -0.39(-3.22%) |
Jun 19, 2009 | 11.73 | 12.20 | 11.73 | 12.10 | 1,128,461 | +0.57(+4.94%) |
Jun 18, 2009 | 11.45 | 11.58 | 11.16 | 11.53 | 1,117,226 | -0.03(-0.26%) |
Jun 17, 2009 | 11.37 | 11.85 | 11.12 | 11.56 | 743,349 | +0.04(+0.33%) |
Jun 16, 2009 | 11.68 | 11.96 | 11.37 | 11.52 | 977,520 | -0.29(-2.44%) |
Jun 15, 2009 | 11.99 | 11.99 | 11.45 | 11.81 | 1,481,145 | -0.31(-2.56%) |
Jun 12, 2009 | 12.13 | 12.25 | 11.84 | 12.12 | 1,090,346 | +0.11(+0.94%) |
Jun 11, 2009 | 12.16 | 12.34 | 11.95 | 12.01 | 1,507,630 | -0.22(-1.78%) |
Jun 10, 2009 | 12.61 | 12.81 | 11.53 | 12.22 | 2,893,532 | -0.11(-0.91%) |
Jun 09, 2009 | 11.09 | 12.43 | 11.09 | 12.34 | 3,107,518 | +1.32(+11.96%) |
Jun 08, 2009 | 10.94 | 11.15 | 10.61 | 11.02 | 3,233,274 | +0.05(+0.48%) |
Jun 05, 2009 | 11.28 | 11.59 | 10.85 | 10.97 | 2,360,506 | +0.04(+0.34%) |
Jun 04, 2009 | 11.12 | 11.12 | 10.30 | 10.93 | 1,045,152 | +0.00(+0.00%) |
Jun 03, 2009 | 11.13 | 11.28 | 10.71 | 10.93 | 1,217,018 | -0.29(-2.60%) |
Jun 02, 2009 | 10.79 | 11.51 | 10.59 | 11.22 | 3,167,974 | +0.37(+3.38%) |
Jun 01, 2009 | 9.567 | 10.87 | 9.514 | 10.85 | 1,852,786 | +1.69(+18.46%) |
May 29, 2009 | 8.736 | 9.170 | 8.399 | 9.162 | 1,321,784 | +0.45(+5.15%) |
May 28, 2009 | 8.743 | 8.818 | 8.287 | 8.713 | 878,554 | +0.23(+2.74%) |
May 27, 2009 | 8.721 | 8.938 | 8.444 | 8.481 | 599,864 | -0.37(-4.23%) |
May 26, 2009 | 8.339 | 8.923 | 8.309 | 8.855 | 1,131,249 | +0.43(+5.06%) |
May 22, 2009 | 8.811 | 8.848 | 8.302 | 8.429 | 659,318 | -0.22(-2.51%) |
May 21, 2009 | 8.998 | 9.088 | 8.421 | 8.646 | 879,198 | -0.47(-5.17%) |
May 20, 2009 | 9.073 | 9.379 | 9.013 | 9.117 | 1,294,763 | +0.07(+0.74%) |
May 19, 2009 | 9.132 | 9.432 | 8.908 | 9.050 | 1,322,126 | +0.02(+0.25%) |
May 18, 2009 | 8.354 | 9.155 | 8.317 | 9.028 | 1,233,303 | +0.86(+10.54%) |
May 15, 2009 | 8.466 | 8.676 | 8.084 | 8.167 | 1,699,328 | -0.20(-2.42%) |
May 14, 2009 | 8.294 | 8.781 | 7.905 | 8.369 | 1,386,530 | +0.25(+3.04%) |
May 13, 2009 | 8.870 | 8.870 | 8.040 | 8.122 | 1,405,751 | -0.90(-9.96%) |
May 12, 2009 | 9.454 | 9.754 | 8.900 | 9.020 | 911,362 | -0.61(-6.30%) |
May 11, 2009 | 9.724 | 9.948 | 9.364 | 9.626 | 1,130,032 | -0.22(-2.28%) |
May 08, 2009 | 9.462 | 10.10 | 9.290 | 9.851 | 1,244,811 | +0.83(+9.21%) |
May 07, 2009 | 9.724 | 9.874 | 8.908 | 9.020 | 1,571,579 | -0.55(-5.79%) |
May 06, 2009 | 10.11 | 10.22 | 9.394 | 9.574 | 1,669,051 | -0.51(-5.05%) |
May 05, 2009 | 10.33 | 10.47 | 9.088 | 10.08 | 3,093,441 | -0.07(-0.66%) |
May 04, 2009 | 10.07 | 10.18 | 10.03 | 10.15 | 1,805,107 | +0.13(+1.27%) |
May 01, 2009 | 9.971 | 10.17 | 9.634 | 10.02 | 1,283,257 | +0.10(+1.06%) |
Apr 30, 2009 | 10.11 | 10.46 | 9.881 | 9.918 | 2,474,990 | +0.01(+0.08%) |
Apr 29, 2009 | 9.447 | 10.20 | 9.364 | 9.911 | 1,535,332 | +0.55(+5.92%) |
Apr 28, 2009 | 8.676 | 9.469 | 8.668 | 9.357 | 1,182,493 | +0.53(+6.02%) |
Apr 27, 2009 | 8.998 | 9.162 | 8.586 | 8.826 | 1,112,771 | -0.28(-3.12%) |
Apr 24, 2009 | 9.207 | 9.514 | 9.013 | 9.110 | 1,847,292 | +0.04(+0.50%) |
Apr 23, 2009 | 9.005 | 9.686 | 8.945 | 9.065 | 2,341,468 | +0.13(+1.51%) |
Apr 22, 2009 | 8.287 | 9.507 | 8.182 | 8.930 | 1,848,268 | +0.63(+7.57%) |
Apr 21, 2009 | 7.980 | 8.436 | 7.605 | 8.302 | 1,251,347 | -0.05(-0.63%) |
Apr 20, 2009 | 8.781 | 8.938 | 8.249 | 8.354 | 820,358 | -0.86(-9.34%) |
Apr 17, 2009 | 8.930 | 9.305 | 8.653 | 9.215 | 613,112 | +0.28(+3.19%) |
Apr 16, 2009 | 8.272 | 9.050 | 8.212 | 8.930 | 926,089 | +0.79(+9.75%) |
Apr 15, 2009 | 7.890 | 8.137 | 7.635 | 8.137 | 823,944 | +0.16(+2.07%) |
Apr 14, 2009 | 7.830 | 8.242 | 7.598 | 7.972 | 1,602,721 | +0.04(+0.57%) |
Apr 13, 2009 | 7.920 | 8.302 | 7.523 | 7.927 | 1,065,481 | -0.43(-5.11%) |
Apr 09, 2009 | 7.613 | 8.429 | 7.613 | 8.354 | 964,501 | +0.97(+13.07%) |
Apr 08, 2009 | 7.224 | 7.718 | 7.224 | 7.388 | 804,935 | +0.24(+3.35%) |
Apr 07, 2009 | 7.882 | 7.927 | 7.104 | 7.149 | 1,461,765 | -1.01(-12.39%) |
Apr 06, 2009 | 8.346 | 8.384 | 7.860 | 8.159 | 1,077,712 | -0.33(-3.88%) |
Apr 03, 2009 | 7.837 | 8.571 | 7.793 | 8.489 | 1,161,065 | +0.65(+8.31%) |
Apr 02, 2009 | 7.216 | 8.369 | 7.216 | 7.837 | 2,129,384 | +0.95(+13.80%) |