Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.10 | 12.38 | 11.68 | 11.77 | 366,144 | -0.42(-3.45%) |
Jun 29, 2009 | 12.20 | 12.50 | 12.00 | 12.19 | 512,394 | -0.30(-2.40%) |
Jun 26, 2009 | 11.84 | 12.70 | 11.59 | 12.49 | 5,839,629 | +0.49(+4.08%) |
Jun 25, 2009 | 11.86 | 12.05 | 11.21 | 12.00 | 500,339 | +0.40(+3.45%) |
Jun 24, 2009 | 10.88 | 11.76 | 10.88 | 11.60 | 459,795 | +0.73(+6.72%) |
Jun 23, 2009 | 10.80 | 11.09 | 10.43 | 10.87 | 484,440 | +0.05(+0.46%) |
Jun 22, 2009 | 11.72 | 11.72 | 10.81 | 10.82 | 631,457 | -0.90(-7.68%) |
Jun 19, 2009 | 11.27 | 12.09 | 11.18 | 11.72 | 844,634 | +0.59(+5.30%) |
Jun 18, 2009 | 11.12 | 11.39 | 10.94 | 11.13 | 439,746 | -0.05(-0.45%) |
Jun 17, 2009 | 11.13 | 11.42 | 10.83 | 11.18 | 525,600 | +0.06(+0.54%) |
Jun 16, 2009 | 11.06 | 11.65 | 10.90 | 11.12 | 649,992 | -0.02(-0.18%) |
Jun 15, 2009 | 11.63 | 11.80 | 10.69 | 11.14 | 818,513 | -0.48(-4.13%) |
Jun 12, 2009 | 12.36 | 12.41 | 11.53 | 11.62 | 1,186,022 | -0.74(-5.99%) |
Jun 11, 2009 | 12.15 | 12.45 | 11.83 | 12.36 | 893,540 | +0.04(+0.32%) |
Jun 10, 2009 | 12.80 | 12.84 | 12.12 | 12.32 | 730,728 | -0.44(-3.45%) |
Jun 09, 2009 | 13.01 | 13.30 | 12.68 | 12.76 | 620,070 | -0.30(-2.30%) |
Jun 08, 2009 | 13.37 | 13.79 | 12.43 | 13.06 | 1,586,383 | +0.16(+1.24%) |
Jun 05, 2009 | 12.75 | 13.06 | 12.06 | 12.90 | 1,160,767 | +0.21(+1.65%) |
Jun 04, 2009 | 12.88 | 13.50 | 11.93 | 12.69 | 3,046,268 | -0.01(-0.08%) |
Jun 03, 2009 | 13.25 | 13.38 | 12.40 | 12.70 | 960,863 | -0.54(-4.08%) |
Jun 02, 2009 | 14.40 | 14.43 | 13.16 | 13.24 | 1,189,880 | -0.86(-6.10%) |
Jun 01, 2009 | 14.55 | 14.60 | 13.82 | 14.10 | 1,202,518 | -0.54(-3.69%) |
May 29, 2009 | 14.61 | 14.73 | 14.12 | 14.64 | 1,147,191 | +0.18(+1.24%) |
May 28, 2009 | 14.06 | 14.79 | 14.00 | 14.46 | 1,655,504 | +0.61(+4.40%) |
May 27, 2009 | 13.37 | 14.26 | 13.00 | 13.85 | 1,578,210 | +0.66(+5.00%) |
May 26, 2009 | 12.44 | 13.84 | 12.41 | 13.19 | 2,545,208 | +0.64(+5.10%) |
May 22, 2009 | 12.00 | 13.08 | 11.56 | 12.55 | 2,592,323 | +0.97(+8.38%) |
May 21, 2009 | 11.44 | 12.19 | 11.16 | 11.58 | 817,949 | -0.02(-0.17%) |
May 20, 2009 | 11.29 | 11.78 | 10.85 | 11.60 | 1,335,045 | +0.20(+1.75%) |
May 19, 2009 | 12.25 | 12.72 | 11.16 | 11.40 | 2,109,398 | -0.94(-7.62%) |
May 18, 2009 | 11.19 | 12.50 | 10.50 | 12.34 | 2,123,435 | +1.15(+10.28%) |
May 15, 2009 | 10.91 | 11.35 | 9.900 | 11.19 | 2,538,984 | -0.24(-2.10%) |
May 14, 2009 | 12.75 | 12.90 | 10.89 | 11.43 | 3,348,359 | -1.53(-11.81%) |
May 13, 2009 | 11.66 | 12.96 | 11.40 | 12.96 | 4,817,138 | +1.69(+15.00%) |
May 12, 2009 | 10.55 | 11.46 | 9.790 | 11.27 | 4,563,835 | +1.07(+10.49%) |
May 11, 2009 | 8.350 | 10.92 | 8.260 | 10.20 | 6,461,506 | +1.75(+20.71%) |
May 08, 2009 | 7.900 | 9.100 | 7.350 | 8.450 | 4,044,250 | +0.61(+7.78%) |
May 07, 2009 | 9.960 | 10.00 | 7.390 | 7.840 | 10,632,699 | +6.76(+625.93%) |
May 06, 2009 | 1.090 | 1.100 | 1.040 | 1.080 | 1,345,100 | -0.01(-0.92%) |
May 05, 2009 | 1.100 | 1.100 | 1.000 | 1.090 | 204,143 | +0.01(+0.93%) |
May 04, 2009 | 1.060 | 1.140 | 1.010 | 1.080 | 220,508 | +0.01(+0.93%) |
May 01, 2009 | 1.010 | 1.090 | 1.010 | 1.070 | 103,712 | +0.06(+5.94%) |
Apr 30, 2009 | 1.090 | 1.120 | 1.010 | 1.010 | 152,570 | +0.00(+0.00%) |
Apr 29, 2009 | 1.000 | 1.050 | 0.9900 | 1.010 | 187,895 | +0.03(+2.85%) |
Apr 28, 2009 | 1.170 | 1.190 | 0.9820 | 0.9820 | 307,045 | -0.19(-16.07%) |
Apr 27, 2009 | 0.9600 | 1.170 | 0.9600 | 1.170 | 308,623 | +0.23(+24.47%) |
Apr 24, 2009 | 1.040 | 1.110 | 0.9400 | 0.9400 | 189,875 | -0.12(-11.32%) |
Apr 23, 2009 | 1.100 | 1.125 | 0.9600 | 1.060 | 244,915 | +0.01(+0.95%) |
Apr 22, 2009 | 1.060 | 1.179 | 1.050 | 1.050 | 149,103 | -0.05(-4.55%) |
Apr 21, 2009 | 1.130 | 1.190 | 1.080 | 1.100 | 219,801 | +0.03(+2.80%) |
Apr 20, 2009 | 1.030 | 1.180 | 1.010 | 1.070 | 222,284 | +0.02(+1.90%) |
Apr 17, 2009 | 1.050 | 1.050 | 0.9900 | 1.050 | 124,224 | +0.04(+3.96%) |
Apr 16, 2009 | 1.050 | 1.050 | 1.000 | 1.010 | 113,476 | -0.04(-3.81%) |
Apr 15, 2009 | 0.9100 | 1.050 | 0.9000 | 1.050 | 86,648 | +0.14(+15.38%) |
Apr 14, 2009 | 0.9400 | 0.9500 | 0.9100 | 0.9100 | 27,708 | -0.02(-2.15%) |
Apr 13, 2009 | 0.9000 | 0.9400 | 0.9000 | 0.9300 | 22,757 | +0.00(+0.00%) |
Apr 09, 2009 | 0.9100 | 0.9700 | 0.8500 | 0.9300 | 29,956 | -0.01(-1.06%) |
Apr 08, 2009 | 0.8800 | 0.9400 | 0.8800 | 0.9400 | 23,856 | +0.03(+3.30%) |
Apr 07, 2009 | 0.9000 | 0.9300 | 0.8200 | 0.9100 | 80,859 | +0.01(+1.18%) |
Apr 06, 2009 | 0.8500 | 0.9200 | 0.8500 | 0.8994 | 9,494 | -0.01(-1.16%) |
Apr 03, 2009 | 0.9200 | 0.9500 | 0.8800 | 0.9100 | 28,145 | -0.01(-1.09%) |
Apr 02, 2009 | 0.9700 | 0.9900 | 0.9100 | 0.9200 | 33,826 | -0.02(-2.10%) |