Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.10 | 12.93 | 11.10 | 12.45 | 38,608 | +1.62(+14.92%) |
Jun 29, 2009 | 9.830 | 11.14 | 9.830 | 10.84 | 20,587 | -0.04(-0.40%) |
Jun 26, 2009 | 10.81 | 10.88 | 10.81 | 10.88 | 725 | +0.09(+0.81%) |
Jun 25, 2009 | 10.70 | 10.81 | 10.59 | 10.79 | 9,201 | +0.09(+0.82%) |
Jun 24, 2009 | 10.79 | 10.81 | 10.44 | 10.70 | 8,855 | +0.20(+1.87%) |
Jun 23, 2009 | 10.64 | 10.66 | 10.03 | 10.51 | 16,758 | -0.04(-0.41%) |
Jun 22, 2009 | 10.05 | 10.64 | 10.05 | 10.55 | 2,929 | -0.17(-1.63%) |
Jun 19, 2009 | 10.53 | 10.73 | 10.22 | 10.73 | 3,387 | +0.11(+1.03%) |
Jun 18, 2009 | 10.49 | 10.64 | 10.49 | 10.62 | 1,436 | +0.00(+0.00%) |
Jun 17, 2009 | 10.51 | 10.62 | 10.49 | 10.62 | 869 | +0.13(+1.25%) |
Jun 16, 2009 | 10.49 | 10.62 | 10.49 | 10.49 | 6,869 | +0.10(+0.95%) |
Jun 15, 2009 | 10.31 | 10.57 | 10.31 | 10.39 | 2,723 | -0.25(-2.36%) |
Jun 12, 2009 | 10.70 | 10.70 | 10.20 | 10.64 | 457 | -0.02(-0.20%) |
Jun 11, 2009 | 10.70 | 10.90 | 10.66 | 10.66 | 4,119 | -0.04(-0.41%) |
Jun 10, 2009 | 10.05 | 10.90 | 10.05 | 10.70 | 5,985 | +0.83(+8.41%) |
Jun 09, 2009 | 10.05 | 10.05 | 9.874 | 9.874 | 320 | -0.13(-1.31%) |
Jun 08, 2009 | 10.29 | 10.61 | 9.765 | 10.00 | 4,534 | -0.28(-2.76%) |
Jun 05, 2009 | 10.35 | 10.79 | 10.29 | 10.29 | 6,225 | -0.22(-2.08%) |
Jun 04, 2009 | 10.81 | 10.81 | 10.49 | 10.51 | 2,975 | -0.31(-2.83%) |
Jun 03, 2009 | 10.59 | 10.81 | 10.59 | 10.81 | 2,197 | -0.09(-0.80%) |
Jun 02, 2009 | 10.81 | 10.92 | 10.59 | 10.90 | 7,160 | -0.02(-0.20%) |
Jun 01, 2009 | 11.16 | 11.18 | 10.75 | 10.92 | 10,155 | -0.02(-0.20%) |
May 29, 2009 | 10.49 | 10.94 | 10.49 | 10.94 | 572 | +0.46(+4.38%) |
May 28, 2009 | 10.44 | 10.49 | 10.40 | 10.49 | 801 | +0.09(+0.84%) |
May 27, 2009 | 10.31 | 10.59 | 9.830 | 10.40 | 14,687 | -0.15(-1.45%) |
May 26, 2009 | 10.59 | 10.79 | 10.40 | 10.55 | 7,091 | -0.07(-0.62%) |
May 22, 2009 | 10.92 | 10.99 | 10.59 | 10.62 | 19,906 | -0.31(-2.80%) |
May 21, 2009 | 10.49 | 11.01 | 10.49 | 10.92 | 13,928 | +0.37(+3.52%) |
May 20, 2009 | 10.75 | 10.92 | 10.49 | 10.55 | 8,534 | -0.15(-1.43%) |
May 19, 2009 | 10.68 | 10.90 | 10.38 | 10.70 | 10,677 | +0.52(+5.15%) |
May 18, 2009 | 10.59 | 11.69 | 10.15 | 10.18 | 3,468 | -0.39(-3.72%) |
May 15, 2009 | 10.90 | 10.90 | 9.896 | 10.57 | 2,477 | -0.57(-5.10%) |
May 14, 2009 | 10.81 | 11.14 | 10.81 | 11.14 | 1,373 | +0.35(+3.24%) |
May 13, 2009 | 10.94 | 10.99 | 10.77 | 10.79 | 7,670 | -0.22(-1.98%) |
May 12, 2009 | 11.14 | 11.14 | 10.84 | 11.01 | 8,692 | +0.09(+0.80%) |
May 11, 2009 | 10.66 | 11.49 | 10.53 | 10.92 | 13,726 | +0.28(+2.67%) |
May 08, 2009 | 10.38 | 10.64 | 10.23 | 10.64 | 2,719 | +0.26(+2.53%) |
May 07, 2009 | 10.38 | 10.66 | 10.18 | 10.38 | 8,654 | -0.20(-1.86%) |
May 06, 2009 | 10.38 | 10.57 | 10.11 | 10.57 | 3,738 | +0.20(+1.90%) |
May 05, 2009 | 10.33 | 10.38 | 9.546 | 10.38 | 23,267 | +0.19(+1.89%) |
May 04, 2009 | 9.743 | 10.79 | 9.437 | 10.18 | 51,259 | +1.88(+22.68%) |
May 01, 2009 | 8.187 | 8.738 | 7.755 | 8.301 | 3,979 | +0.11(+1.39%) |
Apr 30, 2009 | 8.104 | 8.498 | 8.104 | 8.187 | 3,730 | +0.32(+4.11%) |
Apr 29, 2009 | 8.083 | 8.083 | 7.864 | 7.864 | 1,694 | -0.22(-2.70%) |
Apr 28, 2009 | 8.039 | 8.083 | 8.039 | 8.083 | 273 | +0.33(+4.23%) |
Apr 27, 2009 | 7.908 | 8.126 | 7.667 | 7.755 | 1,190 | -0.19(-2.37%) |
Apr 24, 2009 | 7.908 | 7.943 | 7.908 | 7.943 | 595 | -0.03(-0.38%) |
Apr 23, 2009 | 8.126 | 8.410 | 7.973 | 7.973 | 7,599 | -0.17(-2.14%) |
Apr 22, 2009 | 8.192 | 8.192 | 7.973 | 8.148 | 869 | +0.17(+2.19%) |
Apr 21, 2009 | 7.951 | 7.973 | 7.887 | 7.973 | 1,899 | +0.11(+1.39%) |
Apr 20, 2009 | 8.061 | 8.083 | 7.864 | 7.864 | 7,507 | -0.07(-0.83%) |
Apr 17, 2009 | 7.717 | 7.930 | 7.717 | 7.930 | 320 | +0.19(+2.43%) |
Apr 16, 2009 | 7.951 | 7.951 | 7.711 | 7.742 | 400 | +0.03(+0.40%) |
Apr 15, 2009 | 7.777 | 7.951 | 7.667 | 7.711 | 1,615 | -0.00(-0.00%) |
Apr 13, 2009 | 7.711 | 7.711 | 7.711 | 7.711 | 0 | -0.50(-6.03%) |
Apr 09, 2009 | 8.279 | 8.498 | 8.207 | 8.207 | 961 | -0.29(-3.42%) |
Apr 08, 2009 | 8.498 | 8.498 | 8.498 | 8.498 | 516 | +0.02(+0.26%) |
Apr 07, 2009 | 7.930 | 8.476 | 7.929 | 8.476 | 709 | +0.39(+4.86%) |
Apr 06, 2009 | 8.498 | 8.498 | 7.886 | 8.083 | 823 | -0.20(-2.37%) |
Apr 03, 2009 | 8.738 | 8.738 | 8.279 | 8.279 | 2,632 | -0.44(-5.01%) |
Apr 02, 2009 | 8.694 | 8.738 | 8.310 | 8.716 | 4,623 | +0.24(+2.84%) |