Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.969 | 9.839 | 9.839 | 9.839 | 1,833 | -0.39(-3.81%) |
Jun 29, 2009 | 10.19 | 10.23 | 10.19 | 10.23 | 2,480 | +0.03(+0.27%) |
Jun 26, 2009 | 10.18 | 10.20 | 10.01 | 10.20 | 3,492 | +0.35(+3.58%) |
Jun 24, 2009 | 9.876 | 9.848 | 9.848 | 9.848 | 4,315 | +0.02(+0.19%) |
Jun 23, 2009 | 9.830 | 9.830 | 9.830 | 9.830 | 586 | +0.00(+0.00%) |
Jun 22, 2009 | 9.839 | 10.06 | 9.820 | 9.830 | 1,940 | +0.01(+0.09%) |
Jun 19, 2009 | 9.505 | 10.14 | 9.282 | 9.820 | 13,650 | -0.19(-1.94%) |
Jun 18, 2009 | 10.01 | 10.02 | 10.01 | 10.02 | 231 | -0.16(-1.55%) |
Jun 17, 2009 | 9.459 | 10.17 | 9.459 | 10.17 | 557 | +0.19(+1.95%) |
Jun 16, 2009 | 10.20 | 10.20 | 9.588 | 9.978 | 1,294 | -0.22(-2.18%) |
Jun 15, 2009 | 10.23 | 10.23 | 10.20 | 10.20 | 988 | -0.28(-2.65%) |
Jun 12, 2009 | 10.48 | 10.48 | 10.48 | 10.48 | 1,508 | +0.29(+2.82%) |
Jun 10, 2009 | 10.28 | 10.44 | 10.19 | 10.19 | 2,048 | +0.16(+1.57%) |
Jun 09, 2009 | 10.65 | 10.65 | 9.996 | 10.03 | 5,114 | -0.60(-5.67%) |
Jun 05, 2009 | 10.90 | 10.90 | 10.64 | 10.64 | 1,945 | -0.30(-2.71%) |
Jun 04, 2009 | 10.79 | 11.11 | 10.79 | 10.93 | 1,896 | -0.15(-1.34%) |
Jun 03, 2009 | 10.91 | 11.13 | 10.89 | 11.08 | 11,672 | -0.05(-0.42%) |
Jun 02, 2009 | 11.13 | 11.14 | 11.13 | 11.13 | 5,408 | +0.01(+0.08%) |
Jun 01, 2009 | 11.12 | 11.13 | 10.72 | 11.12 | 2,695 | +0.00(+0.00%) |
May 29, 2009 | 10.39 | 11.12 | 10.39 | 11.12 | 3,269 | +0.32(+2.92%) |
May 28, 2009 | 10.96 | 10.97 | 10.80 | 10.80 | 647 | +0.05(+0.43%) |
May 27, 2009 | 11.05 | 11.06 | 10.72 | 10.76 | 3,214 | -0.30(-2.68%) |
May 26, 2009 | 11.00 | 11.27 | 10.89 | 11.05 | 3,360 | +0.39(+3.65%) |
May 22, 2009 | 9.519 | 10.68 | 9.519 | 10.66 | 12,411 | +0.99(+10.26%) |
May 21, 2009 | 9.579 | 9.755 | 9.579 | 9.672 | 1,186 | -0.21(-2.16%) |
May 20, 2009 | 9.737 | 9.885 | 9.737 | 9.885 | 1,078 | +0.15(+1.52%) |
May 19, 2009 | 9.737 | 9.737 | 9.737 | 9.737 | 539 | -0.14(-1.41%) |
May 18, 2009 | 9.894 | 9.922 | 9.867 | 9.876 | 2,098 | -0.05(-0.47%) |
May 15, 2009 | 9.904 | 9.922 | 9.904 | 9.922 | 539 | +0.03(+0.28%) |
May 14, 2009 | 9.830 | 9.894 | 9.830 | 9.894 | 1,241 | +0.16(+1.62%) |
May 13, 2009 | 9.737 | 9.941 | 9.737 | 9.737 | 1,789 | -0.21(-2.14%) |
May 12, 2009 | 10.01 | 10.20 | 9.950 | 9.950 | 2,051 | -0.06(-0.65%) |
May 08, 2009 | 10.01 | 10.02 | 10.02 | 10.02 | 970 | +0.28(+2.86%) |
May 07, 2009 | 9.746 | 9.746 | 9.737 | 9.737 | 1,859 | +0.10(+1.06%) |
May 06, 2009 | 9.561 | 9.755 | 9.431 | 9.635 | 2,588 | -0.10(-1.05%) |
May 05, 2009 | 9.913 | 9.987 | 9.737 | 9.737 | 4,159 | -0.25(-2.51%) |
May 04, 2009 | 10.01 | 10.01 | 9.987 | 9.987 | 415 | +0.19(+1.99%) |
May 01, 2009 | 9.505 | 9.792 | 9.505 | 9.792 | 4,358 | +0.23(+2.42%) |
Apr 30, 2009 | 10.02 | 10.02 | 9.561 | 9.561 | 1,509 | -0.28(-2.83%) |
Apr 29, 2009 | 9.486 | 9.996 | 9.486 | 9.839 | 3,337 | -0.03(-0.28%) |
Apr 28, 2009 | 10.04 | 10.10 | 9.338 | 9.867 | 5,513 | +0.14(+1.43%) |
Apr 27, 2009 | 9.978 | 10.11 | 9.320 | 9.728 | 8,434 | -0.02(-0.19%) |
Apr 24, 2009 | 9.134 | 9.848 | 9.134 | 9.746 | 1,730 | +0.81(+9.02%) |
Apr 23, 2009 | 8.939 | 8.939 | 8.939 | 8.939 | 818 | -0.37(-3.98%) |
Apr 22, 2009 | 9.310 | 9.310 | 9.310 | 9.310 | 215 | +0.16(+1.72%) |
Apr 21, 2009 | 9.561 | 9.561 | 9.153 | 9.153 | 388 | -0.73(-7.41%) |
Apr 20, 2009 | 10.47 | 10.93 | 9.347 | 9.885 | 15,115 | -0.50(-4.82%) |
Apr 17, 2009 | 10.26 | 10.39 | 10.20 | 10.39 | 3,619 | +0.45(+4.58%) |
Apr 16, 2009 | 9.199 | 10.15 | 9.199 | 9.932 | 16,165 | +0.75(+8.18%) |
Apr 15, 2009 | 9.208 | 9.431 | 9.180 | 9.180 | 1,337 | -0.04(-0.40%) |
Apr 14, 2009 | 9.431 | 9.431 | 8.448 | 9.218 | 3,637 | -0.21(-2.26%) |
Apr 13, 2009 | 8.782 | 9.431 | 8.782 | 9.431 | 8,376 | +0.69(+7.89%) |
Apr 09, 2009 | 8.763 | 8.763 | 8.439 | 8.741 | 3,063 | +0.09(+1.03%) |
Apr 08, 2009 | 8.717 | 8.763 | 8.633 | 8.652 | 1,203 | -0.11(-1.27%) |
Apr 07, 2009 | 8.355 | 8.763 | 7.650 | 8.763 | 3,774 | +0.04(+0.47%) |
Apr 06, 2009 | 8.355 | 8.763 | 8.355 | 8.722 | 1,725 | -0.01(-0.15%) |
Apr 03, 2009 | 8.717 | 9.078 | 8.374 | 8.735 | 5,499 | +0.39(+4.67%) |
Apr 02, 2009 | 7.878 | 8.346 | 7.868 | 8.346 | 8,179 | +0.56(+7.14%) |