Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.75 | 11.85 | 11.67 | 11.67 | 9,566 | -0.08(-0.65%) |
Jun 29, 2009 | 11.97 | 11.97 | 11.59 | 11.75 | 7,456 | -0.01(-0.07%) |
Jun 26, 2009 | 11.40 | 11.75 | 11.40 | 11.75 | 7,564 | +0.29(+2.51%) |
Jun 25, 2009 | 11.44 | 11.47 | 11.33 | 11.47 | 11,390 | +0.05(+0.44%) |
Jun 24, 2009 | 11.48 | 11.48 | 11.31 | 11.42 | 16,021 | +0.17(+1.50%) |
Jun 23, 2009 | 12.14 | 12.14 | 11.15 | 11.25 | 110,803 | -0.69(-5.81%) |
Jun 22, 2009 | 12.05 | 12.30 | 11.94 | 11.94 | 20,812 | -0.11(-0.91%) |
Jun 19, 2009 | 12.01 | 12.58 | 11.86 | 12.05 | 52,819 | +0.31(+2.67%) |
Jun 18, 2009 | 11.73 | 11.75 | 10.79 | 11.74 | 23,300 | -0.04(-0.36%) |
Jun 17, 2009 | 11.88 | 11.88 | 11.33 | 11.78 | 24,831 | +0.65(+5.85%) |
Jun 16, 2009 | 11.42 | 11.43 | 11.07 | 11.13 | 2,816 | -0.03(-0.30%) |
Jun 15, 2009 | 11.14 | 11.16 | 11.14 | 11.16 | 1,182 | +0.03(+0.30%) |
Jun 12, 2009 | 11.50 | 11.51 | 11.06 | 11.13 | 2,365 | -0.18(-1.57%) |
Jun 11, 2009 | 11.24 | 11.31 | 11.24 | 11.31 | 354 | +0.14(+1.29%) |
Jun 10, 2009 | 11.48 | 11.48 | 11.14 | 11.16 | 3,311 | +0.03(+0.23%) |
Jun 09, 2009 | 11.10 | 11.22 | 11.00 | 11.14 | 3,416 | -0.07(-0.60%) |
Jun 08, 2009 | 11.17 | 11.32 | 11.12 | 11.20 | 2,719 | -0.23(-2.00%) |
Jun 05, 2009 | 11.38 | 11.63 | 11.25 | 11.43 | 2,571 | -0.06(-0.52%) |
Jun 04, 2009 | 11.28 | 11.88 | 11.21 | 11.49 | 8,644 | +0.30(+2.64%) |
Jun 03, 2009 | 11.09 | 11.53 | 11.09 | 11.20 | 3,311 | -0.41(-3.50%) |
Jun 02, 2009 | 12.03 | 12.23 | 11.22 | 11.60 | 6,503 | -0.12(-1.01%) |
Jun 01, 2009 | 11.12 | 12.26 | 11.12 | 11.72 | 4,005 | +0.30(+2.67%) |
May 29, 2009 | 11.65 | 12.21 | 11.20 | 11.42 | 33,186 | +0.06(+0.52%) |
May 28, 2009 | 11.32 | 12.18 | 11.32 | 11.36 | 16,691 | -0.39(-3.31%) |
May 27, 2009 | 11.95 | 12.30 | 11.42 | 11.75 | 18,941 | -0.62(-4.99%) |
May 26, 2009 | 12.54 | 12.54 | 11.98 | 12.36 | 6,858 | +0.15(+1.25%) |
May 22, 2009 | 12.85 | 13.15 | 12.21 | 12.21 | 5,582 | +0.52(+4.41%) |
May 21, 2009 | 12.14 | 12.66 | 11.64 | 11.70 | 4,854 | -0.44(-3.62%) |
May 20, 2009 | 12.26 | 12.26 | 12.10 | 12.14 | 2,570 | +0.11(+0.91%) |
May 18, 2009 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | +0.35(+2.97%) |
May 15, 2009 | 12.17 | 12.24 | 11.68 | 11.68 | 5,846 | -0.50(-4.10%) |
May 14, 2009 | 12.19 | 12.19 | 11.02 | 12.18 | 6,479 | -0.07(-0.55%) |
May 13, 2009 | 12.74 | 12.74 | 11.87 | 12.25 | 6,269 | -0.30(-2.43%) |
May 12, 2009 | 12.79 | 12.79 | 12.10 | 12.55 | 3,902 | -0.55(-4.20%) |
May 11, 2009 | 13.16 | 13.19 | 12.99 | 13.10 | 6,273 | -0.01(-0.06%) |
May 08, 2009 | 13.10 | 13.11 | 12.75 | 13.11 | 9,105 | +0.03(+0.25%) |
May 07, 2009 | 13.07 | 13.32 | 13.06 | 13.07 | 9,947 | -0.05(-0.38%) |
May 06, 2009 | 13.18 | 13.40 | 12.93 | 13.12 | 5,374 | +0.02(+0.13%) |
May 05, 2009 | 12.66 | 13.56 | 12.65 | 13.11 | 15,008 | +1.25(+10.56%) |
May 04, 2009 | 11.16 | 11.86 | 11.16 | 11.86 | 2,698 | -0.02(-0.14%) |
May 01, 2009 | 11.73 | 11.87 | 11.30 | 11.87 | 5,321 | +0.79(+7.18%) |
Apr 30, 2009 | 11.17 | 11.50 | 11.01 | 11.08 | 10,926 | +0.04(+0.38%) |
Apr 29, 2009 | 9.877 | 11.04 | 9.877 | 11.04 | 4,468 | +0.32(+3.00%) |
Apr 28, 2009 | 9.640 | 10.90 | 9.395 | 10.71 | 5,321 | +1.37(+14.66%) |
Apr 27, 2009 | 8.955 | 9.344 | 8.955 | 9.344 | 827 | +0.08(+0.91%) |
Apr 24, 2009 | 8.972 | 9.260 | 8.972 | 9.260 | 709 | -0.07(-0.73%) |
Apr 23, 2009 | 9.235 | 9.328 | 9.235 | 9.328 | 1,064 | +0.02(+0.18%) |
Apr 22, 2009 | 8.989 | 9.311 | 8.989 | 9.311 | 2,638 | +0.40(+4.46%) |
Apr 21, 2009 | 8.626 | 9.048 | 8.626 | 8.913 | 2,813 | -0.12(-1.31%) |
Apr 20, 2009 | 9.133 | 9.184 | 8.617 | 9.032 | 8,052 | -0.14(-1.48%) |
Apr 17, 2009 | 9.158 | 9.167 | 8.250 | 9.167 | 2,330 | +0.06(+0.65%) |
Apr 16, 2009 | 8.583 | 9.108 | 8.583 | 9.108 | 1,034 | +0.52(+6.11%) |
Apr 13, 2009 | 9.192 | 8.583 | 8.583 | 8.583 | 8,277 | +0.12(+1.40%) |
Apr 09, 2009 | 8.592 | 8.643 | 8.161 | 8.465 | 4,870 | +0.77(+10.00%) |
Apr 07, 2009 | 8.144 | 8.203 | 7.653 | 7.695 | 4,458 | -0.34(-4.21%) |
Apr 06, 2009 | 7.653 | 8.034 | 7.653 | 8.034 | 1,064 | +0.61(+8.20%) |
Apr 03, 2009 | 7.695 | 8.338 | 6.901 | 7.425 | 19,334 | +0.60(+8.80%) |
Apr 02, 2009 | 6.723 | 7.509 | 6.723 | 6.824 | 591 | +0.17(+2.62%) |