Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.49 | 10.66 | 10.10 | 10.36 | 99,385 | -0.23(-2.22%) |
Jun 29, 2009 | 10.60 | 10.82 | 10.54 | 10.59 | 76,875 | +0.07(+0.67%) |
Jun 26, 2009 | 10.27 | 10.60 | 10.20 | 10.52 | 105,671 | +0.33(+3.24%) |
Jun 25, 2009 | 9.960 | 10.25 | 9.860 | 10.19 | 76,029 | +0.25(+2.52%) |
Jun 24, 2009 | 10.19 | 10.24 | 9.860 | 9.940 | 111,154 | -0.06(-0.60%) |
Jun 23, 2009 | 9.630 | 10.01 | 9.620 | 10.00 | 102,117 | +0.37(+3.84%) |
Jun 22, 2009 | 10.35 | 10.35 | 9.610 | 9.630 | 206,508 | -0.62(-6.05%) |
Jun 19, 2009 | 10.20 | 10.35 | 10.13 | 10.25 | 97,565 | +0.18(+1.79%) |
Jun 18, 2009 | 10.23 | 10.35 | 9.930 | 10.07 | 226,044 | -0.35(-3.36%) |
Jun 17, 2009 | 10.25 | 10.48 | 9.934 | 10.42 | 138,268 | +0.03(+0.29%) |
Jun 16, 2009 | 10.86 | 11.04 | 10.35 | 10.39 | 129,463 | -0.53(-4.85%) |
Jun 15, 2009 | 11.20 | 11.29 | 10.61 | 10.92 | 135,703 | -0.42(-3.67%) |
Jun 12, 2009 | 11.96 | 11.96 | 11.20 | 11.34 | 171,578 | -0.63(-5.30%) |
Jun 11, 2009 | 12.37 | 12.39 | 11.96 | 11.97 | 93,464 | -0.10(-0.83%) |
Jun 10, 2009 | 12.25 | 12.46 | 12.00 | 12.07 | 226,358 | +0.02(+0.17%) |
Jun 09, 2009 | 12.00 | 12.24 | 11.84 | 12.05 | 163,785 | +0.05(+0.42%) |
Jun 08, 2009 | 11.78 | 12.23 | 11.61 | 12.00 | 115,333 | -0.20(-1.64%) |
Jun 05, 2009 | 12.47 | 12.47 | 12.01 | 12.20 | 88,643 | +0.06(+0.49%) |
Jun 04, 2009 | 12.29 | 12.66 | 12.01 | 12.14 | 171,166 | -0.15(-1.22%) |
Jun 03, 2009 | 12.26 | 12.58 | 12.06 | 12.29 | 117,295 | -0.24(-1.92%) |
Jun 02, 2009 | 12.87 | 12.87 | 12.22 | 12.53 | 151,748 | -0.20(-1.57%) |
Jun 01, 2009 | 12.57 | 13.14 | 12.57 | 12.73 | 188,350 | +0.23(+1.84%) |
May 29, 2009 | 12.27 | 12.75 | 12.10 | 12.50 | 195,020 | +0.48(+3.99%) |
May 28, 2009 | 12.14 | 12.37 | 11.71 | 12.02 | 276,803 | +0.04(+0.33%) |
May 27, 2009 | 12.87 | 13.30 | 11.76 | 11.98 | 526,025 | -1.56(-11.52%) |
May 26, 2009 | 12.63 | 13.65 | 12.53 | 13.54 | 404,777 | +1.00(+7.97%) |
May 22, 2009 | 12.09 | 12.91 | 12.04 | 12.54 | 184,444 | +0.35(+2.87%) |
May 21, 2009 | 12.21 | 12.26 | 11.60 | 12.19 | 225,343 | -0.38(-3.02%) |
May 20, 2009 | 13.08 | 13.50 | 12.33 | 12.57 | 225,693 | -0.47(-3.60%) |
May 19, 2009 | 12.81 | 13.30 | 12.53 | 13.04 | 171,668 | +0.32(+2.52%) |
May 18, 2009 | 12.00 | 12.83 | 11.76 | 12.72 | 242,581 | +1.10(+9.47%) |
May 15, 2009 | 11.65 | 11.99 | 11.38 | 11.62 | 164,024 | -0.19(-1.61%) |
May 14, 2009 | 11.62 | 11.87 | 10.75 | 11.81 | 253,944 | +0.57(+5.07%) |
May 13, 2009 | 12.30 | 12.44 | 11.05 | 11.24 | 334,878 | -1.35(-10.72%) |
May 12, 2009 | 12.85 | 13.19 | 12.20 | 12.59 | 177,747 | -0.15(-1.18%) |
May 11, 2009 | 13.00 | 13.00 | 12.51 | 12.74 | 193,175 | -0.40(-3.04%) |
May 08, 2009 | 13.69 | 13.69 | 12.80 | 13.14 | 163,823 | +0.09(+0.69%) |
May 07, 2009 | 13.88 | 13.97 | 12.83 | 13.05 | 355,801 | -0.06(-0.46%) |
May 06, 2009 | 13.50 | 13.60 | 12.61 | 13.11 | 351,963 | -0.19(-1.43%) |
May 05, 2009 | 12.95 | 13.83 | 12.11 | 13.30 | 605,495 | -0.12(-0.91%) |
May 04, 2009 | 11.97 | 14.00 | 11.90 | 13.42 | 699,149 | +1.79(+15.41%) |
May 01, 2009 | 11.68 | 12.09 | 11.50 | 11.63 | 208,326 | -0.10(-0.85%) |
Apr 30, 2009 | 11.90 | 12.49 | 11.55 | 11.73 | 259,264 | -0.06(-0.51%) |
Apr 29, 2009 | 11.20 | 11.90 | 11.20 | 11.79 | 220,424 | +0.69(+6.22%) |
Apr 28, 2009 | 11.09 | 11.56 | 10.84 | 11.10 | 178,485 | +0.04(+0.36%) |
Apr 27, 2009 | 11.40 | 11.49 | 10.84 | 11.06 | 244,158 | -0.45(-3.91%) |
Apr 24, 2009 | 11.85 | 12.15 | 11.40 | 11.51 | 226,022 | -0.18(-1.54%) |
Apr 23, 2009 | 11.51 | 11.87 | 11.25 | 11.69 | 149,473 | +0.16(+1.39%) |
Apr 22, 2009 | 11.80 | 12.25 | 11.53 | 11.53 | 160,580 | -0.27(-2.29%) |
Apr 21, 2009 | 11.24 | 12.00 | 10.95 | 11.80 | 245,153 | +0.86(+7.86%) |
Apr 20, 2009 | 12.25 | 12.26 | 10.70 | 10.94 | 324,526 | -1.54(-12.34%) |
Apr 17, 2009 | 12.97 | 13.20 | 12.27 | 12.48 | 325,655 | -0.29(-2.27%) |
Apr 16, 2009 | 12.15 | 13.07 | 11.90 | 12.77 | 388,821 | +0.68(+5.62%) |
Apr 15, 2009 | 12.71 | 12.74 | 11.57 | 12.09 | 291,292 | -0.16(-1.31%) |
Apr 14, 2009 | 11.74 | 12.84 | 11.30 | 12.25 | 662,233 | +0.91(+8.02%) |
Apr 13, 2009 | 10.00 | 11.91 | 9.790 | 11.34 | 595,162 | +1.27(+12.61%) |
Apr 09, 2009 | 10.00 | 10.20 | 9.910 | 10.07 | 150,481 | +0.33(+3.39%) |
Apr 08, 2009 | 9.810 | 9.870 | 9.510 | 9.740 | 74,126 | +0.15(+1.56%) |
Apr 07, 2009 | 9.690 | 10.00 | 9.340 | 9.590 | 85,561 | -0.40(-4.00%) |
Apr 06, 2009 | 10.15 | 10.20 | 9.720 | 9.990 | 114,567 | -0.16(-1.58%) |
Apr 03, 2009 | 9.680 | 10.25 | 9.500 | 10.15 | 145,530 | +0.40(+4.10%) |
Apr 02, 2009 | 9.470 | 10.20 | 9.380 | 9.750 | 244,071 | +0.58(+6.32%) |