Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2009 | 9.249 | 9.249 | 9.249 | 9.249 | 311 | +0.00(+0.00%) |
Jun 26, 2009 | 9.249 | 9.249 | 9.249 | 9.249 | 177 | +0.24(+2.72%) |
Jun 25, 2009 | 9.313 | 9.313 | 9.004 | 9.004 | 3,113 | -0.37(-3.98%) |
Jun 24, 2009 | 9.381 | 9.384 | 9.377 | 9.377 | 1,089 | +0.06(+0.69%) |
Jun 23, 2009 | 9.320 | 9.377 | 9.313 | 9.313 | 934 | -0.31(-3.20%) |
Jun 19, 2009 | 9.596 | 9.621 | 9.621 | 9.621 | 1,712 | +0.00(+0.00%) |
Jun 18, 2009 | 9.589 | 9.621 | 9.313 | 9.621 | 3,881 | +0.64(+7.15%) |
Jun 17, 2009 | 9.474 | 9.609 | 8.350 | 8.979 | 15,837 | -0.55(-5.73%) |
Jun 16, 2009 | 9.307 | 9.628 | 9.307 | 9.525 | 2,226 | +0.21(+2.28%) |
Jun 15, 2009 | 9.602 | 9.602 | 9.313 | 9.313 | 16,788 | -0.28(-2.88%) |
Jun 12, 2009 | 9.589 | 9.589 | 9.589 | 9.589 | 467 | -0.04(-0.40%) |
Jun 11, 2009 | 9.634 | 9.634 | 9.377 | 9.628 | 1,863 | +0.25(+2.72%) |
Jun 10, 2009 | 9.373 | 9.373 | 9.373 | 9.373 | 155 | -0.26(-2.71%) |
Jun 09, 2009 | 9.634 | 9.638 | 9.313 | 9.634 | 6,539 | +0.00(+0.00%) |
Jun 08, 2009 | 9.955 | 9.955 | 9.384 | 9.634 | 4,359 | +0.13(+1.35%) |
Jun 05, 2009 | 9.634 | 10.12 | 9.365 | 9.506 | 20,761 | -0.15(-1.53%) |
Jun 04, 2009 | 9.634 | 9.795 | 9.576 | 9.654 | 7,628 | -0.42(-4.21%) |
Jun 03, 2009 | 10.08 | 10.08 | 10.08 | 10.08 | 1,887 | +0.12(+1.23%) |
Jun 02, 2009 | 9.943 | 9.955 | 9.795 | 9.955 | 1,891 | +0.32(+3.33%) |
Jun 01, 2009 | 10.05 | 10.23 | 9.634 | 9.634 | 3,115 | -0.42(-4.15%) |
May 29, 2009 | 10.28 | 10.28 | 10.05 | 10.05 | 2,624 | -0.16(-1.57%) |
May 28, 2009 | 10.21 | 10.21 | 10.21 | 10.21 | 1,089 | +0.00(+0.00%) |
May 27, 2009 | 10.24 | 10.24 | 10.21 | 10.21 | 3,288 | +0.00(+0.02%) |
May 26, 2009 | 9.994 | 10.23 | 9.988 | 10.21 | 1,354 | -0.06(-0.58%) |
May 22, 2009 | 10.27 | 10.27 | 10.27 | 10.27 | 311 | +0.21(+2.11%) |
May 20, 2009 | 10.28 | 10.06 | 10.06 | 10.06 | 1,556 | +0.00(+0.00%) |
May 19, 2009 | 10.06 | 10.08 | 10.06 | 10.06 | 1,268 | -0.24(-2.31%) |
May 18, 2009 | 10.30 | 10.30 | 10.28 | 10.30 | 622 | +0.00(+0.00%) |
May 15, 2009 | 10.28 | 10.30 | 10.28 | 10.30 | 557 | +0.08(+0.75%) |
May 14, 2009 | 10.15 | 10.28 | 10.15 | 10.22 | 843 | +0.07(+0.70%) |
May 13, 2009 | 10.28 | 10.28 | 10.15 | 10.15 | 2,136 | -0.18(-1.74%) |
May 12, 2009 | 10.33 | 10.33 | 10.28 | 10.33 | 1,323 | +0.03(+0.31%) |
May 11, 2009 | 10.33 | 10.33 | 10.02 | 10.30 | 2,226 | +0.32(+3.19%) |
May 08, 2009 | 10.34 | 10.34 | 9.977 | 9.977 | 4,812 | -0.40(-3.81%) |
May 07, 2009 | 10.28 | 10.37 | 10.28 | 10.37 | 1,866 | +0.10(+0.97%) |
May 06, 2009 | 10.28 | 10.28 | 10.02 | 10.27 | 5,385 | -0.00(-0.03%) |
May 05, 2009 | 9.988 | 10.28 | 9.988 | 10.28 | 2,453 | +0.26(+2.56%) |
May 04, 2009 | 10.33 | 10.35 | 10.02 | 10.02 | 5,295 | -0.33(-3.20%) |
May 01, 2009 | 10.09 | 10.37 | 10.05 | 10.35 | 6,522 | +0.07(+0.72%) |
Apr 30, 2009 | 10.28 | 10.28 | 10.27 | 10.28 | 1,184 | +0.00(+0.00%) |
Apr 29, 2009 | 10.28 | 10.28 | 10.28 | 10.28 | 312 | +0.26(+2.56%) |
Apr 27, 2009 | 9.795 | 10.02 | 10.02 | 10.02 | 2,179 | +0.22(+2.23%) |
Apr 24, 2009 | 9.959 | 9.959 | 9.801 | 9.801 | 1,535 | -0.60(-5.80%) |
Apr 23, 2009 | 10.01 | 10.40 | 10.01 | 10.40 | 1,729 | -0.02(-0.16%) |
Apr 22, 2009 | 10.28 | 10.44 | 10.27 | 10.42 | 7,331 | +0.15(+1.41%) |
Apr 21, 2009 | 10.44 | 10.44 | 10.28 | 10.28 | 973 | +0.00(+0.00%) |
Apr 20, 2009 | 10.50 | 10.50 | 10.28 | 10.28 | 467 | -0.13(-1.30%) |
Apr 17, 2009 | 10.12 | 10.41 | 10.12 | 10.41 | 1,712 | +0.46(+4.58%) |
Apr 15, 2009 | 9.962 | 9.962 | 9.955 | 9.955 | 467 | -0.32(-3.13%) |
Apr 13, 2009 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 10.28 | 10.28 | 10.28 | 10.28 | 934 | +0.06(+0.63%) |
Apr 08, 2009 | 10.28 | 10.28 | 10.20 | 10.21 | 1,089 | -0.06(-0.62%) |
Apr 07, 2009 | 10.89 | 10.89 | 10.27 | 10.28 | 1,848 | -0.60(-5.55%) |
Apr 03, 2009 | 10.89 | 10.88 | 10.88 | 10.88 | 467 | -0.01(-0.06%) |
Apr 02, 2009 | 10.28 | 10.89 | 10.28 | 10.89 | 778 | -0.02(-0.21%) |