Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.941 | 9.985 | 9.791 | 9.851 | 10,441,048 | -0.08(-0.81%) |
Jun 29, 2009 | 9.896 | 9.960 | 9.842 | 9.931 | 3,754,437 | +0.08(+0.86%) |
Jun 26, 2009 | 9.851 | 9.896 | 9.813 | 9.846 | 5,238,852 | -0.04(-0.44%) |
Jun 25, 2009 | 9.762 | 9.902 | 9.747 | 9.890 | 10,634,751 | +0.23(+2.39%) |
Jun 24, 2009 | 9.671 | 9.777 | 9.622 | 9.659 | 7,517,210 | +0.06(+0.62%) |
Jun 23, 2009 | 9.640 | 9.659 | 9.554 | 9.599 | 7,583,905 | -0.03(-0.34%) |
Jun 22, 2009 | 9.844 | 9.844 | 9.632 | 9.632 | 5,436,507 | -0.30(-2.99%) |
Jun 19, 2009 | 10.01 | 10.02 | 9.882 | 9.929 | 4,686,230 | +0.02(+0.23%) |
Jun 18, 2009 | 9.871 | 9.958 | 9.838 | 9.906 | 2,842,138 | +0.03(+0.33%) |
Jun 17, 2009 | 9.836 | 9.947 | 9.791 | 9.873 | 2,813,114 | +0.01(+0.13%) |
Jun 16, 2009 | 10.00 | 10.04 | 9.850 | 9.861 | 5,142,803 | -0.11(-1.12%) |
Jun 15, 2009 | 10.07 | 10.07 | 9.912 | 9.972 | 2,652,199 | -0.22(-2.16%) |
Jun 12, 2009 | 10.12 | 10.19 | 10.07 | 10.19 | 2,243,732 | -0.03(-0.32%) |
Jun 11, 2009 | 10.16 | 10.31 | 10.16 | 10.23 | 3,381,221 | +0.07(+0.67%) |
Jun 10, 2009 | 10.27 | 10.27 | 10.02 | 10.16 | 3,425,283 | -0.01(-0.12%) |
Jun 09, 2009 | 10.17 | 10.22 | 10.10 | 10.17 | 6,889,954 | +0.05(+0.51%) |
Jun 08, 2009 | 10.04 | 10.20 | 9.978 | 10.12 | 2,864,984 | -0.04(-0.35%) |
Jun 05, 2009 | 10.23 | 10.24 | 10.05 | 10.15 | 4,037,016 | +0.04(+0.35%) |
Jun 04, 2009 | 10.10 | 10.14 | 10.01 | 10.12 | 4,108,191 | +0.04(+0.37%) |
Jun 03, 2009 | 10.06 | 10.08 | 9.943 | 10.08 | 5,503,668 | -0.09(-0.89%) |
Jun 02, 2009 | 10.10 | 10.22 | 10.08 | 10.17 | 7,358,157 | +0.09(+0.86%) |
Jun 01, 2009 | 9.976 | 10.15 | 9.956 | 10.09 | 5,451,938 | +0.25(+2.54%) |
May 29, 2009 | 9.749 | 9.851 | 9.677 | 9.836 | 4,610,816 | +0.14(+1.47%) |
May 28, 2009 | 9.638 | 9.741 | 9.508 | 9.694 | 4,850,167 | +0.13(+1.38%) |
May 27, 2009 | 9.710 | 9.766 | 9.547 | 9.562 | 11,297,597 | -0.15(-1.51%) |
May 26, 2009 | 9.395 | 9.729 | 9.382 | 9.708 | 12,570,769 | +0.24(+2.50%) |
May 22, 2009 | 9.486 | 9.570 | 9.422 | 9.471 | 3,511,584 | -0.00(-0.04%) |
May 21, 2009 | 9.514 | 9.558 | 9.382 | 9.475 | 4,503,880 | -0.16(-1.69%) |
May 20, 2009 | 9.756 | 9.844 | 9.624 | 9.638 | 6,781,224 | -0.04(-0.36%) |
May 19, 2009 | 9.651 | 9.754 | 9.634 | 9.673 | 7,670,647 | -0.01(-0.06%) |
May 18, 2009 | 9.516 | 9.679 | 9.483 | 9.679 | 4,580,439 | +0.26(+2.80%) |
May 15, 2009 | 9.444 | 9.541 | 9.372 | 9.415 | 4,510,587 | -0.06(-0.59%) |
May 14, 2009 | 9.420 | 9.545 | 9.407 | 9.471 | 5,438,379 | +0.05(+0.55%) |
May 13, 2009 | 9.527 | 9.531 | 9.391 | 9.420 | 8,266,512 | -0.22(-2.31%) |
May 12, 2009 | 9.642 | 9.694 | 9.519 | 9.642 | 4,262,255 | +0.04(+0.39%) |
May 11, 2009 | 9.638 | 9.684 | 9.556 | 9.605 | 7,631,667 | -0.15(-1.50%) |
May 08, 2009 | 9.710 | 9.788 | 9.622 | 9.752 | 8,997,242 | +0.17(+1.81%) |
May 07, 2009 | 9.805 | 9.805 | 9.516 | 9.578 | 6,884,038 | -0.14(-1.42%) |
May 06, 2009 | 9.739 | 9.754 | 9.580 | 9.717 | 14,294,637 | +0.10(+1.03%) |
May 05, 2009 | 9.628 | 9.642 | 9.539 | 9.618 | 6,962,992 | -0.01(-0.15%) |
May 04, 2009 | 9.508 | 9.646 | 9.459 | 9.632 | 6,248,320 | +0.21(+2.21%) |
May 01, 2009 | 9.387 | 9.455 | 9.277 | 9.424 | 18,279,996 | +0.07(+0.73%) |
Apr 30, 2009 | 9.492 | 9.527 | 9.300 | 9.356 | 6,779,827 | -0.03(-0.29%) |
Apr 29, 2009 | 9.300 | 9.475 | 9.257 | 9.382 | 7,142,636 | +0.18(+2.00%) |
Apr 28, 2009 | 9.125 | 9.281 | 9.092 | 9.199 | 5,445,212 | -0.01(-0.07%) |
Apr 27, 2009 | 9.176 | 9.308 | 9.133 | 9.205 | 7,304,633 | -0.06(-0.60%) |
Apr 24, 2009 | 9.158 | 9.323 | 9.152 | 9.261 | 6,341,090 | +0.16(+1.81%) |
Apr 23, 2009 | 9.055 | 9.108 | 8.937 | 9.096 | 8,059,338 | +0.12(+1.29%) |
Apr 22, 2009 | 8.993 | 9.193 | 8.980 | 8.980 | 11,700,530 | -0.09(-1.05%) |
Apr 21, 2009 | 8.910 | 9.081 | 8.877 | 9.075 | 9,137,532 | +0.14(+1.59%) |
Apr 20, 2009 | 9.098 | 9.108 | 8.914 | 8.933 | 6,522,208 | -0.31(-3.30%) |
Apr 17, 2009 | 9.197 | 9.277 | 9.160 | 9.238 | 6,959,273 | +0.04(+0.45%) |
Apr 16, 2009 | 9.116 | 9.246 | 9.030 | 9.197 | 8,813,786 | +0.13(+1.43%) |
Apr 15, 2009 | 8.970 | 9.079 | 8.940 | 9.067 | 6,982,628 | +0.04(+0.46%) |
Apr 14, 2009 | 9.015 | 9.135 | 8.993 | 9.026 | 8,840,051 | -0.12(-1.26%) |
Apr 13, 2009 | 9.096 | 9.201 | 9.048 | 9.141 | 7,523,136 | -0.03(-0.29%) |
Apr 09, 2009 | 9.121 | 9.170 | 9.067 | 9.168 | 8,933,466 | +0.24(+2.73%) |
Apr 08, 2009 | 8.850 | 8.970 | 8.801 | 8.925 | 5,682,715 | +0.11(+1.29%) |
Apr 07, 2009 | 8.879 | 8.916 | 8.791 | 8.811 | 20,007,230 | -0.20(-2.17%) |
Apr 06, 2009 | 8.976 | 9.034 | 8.874 | 9.007 | 8,851,840 | -0.08(-0.91%) |
Apr 03, 2009 | 9.013 | 9.094 | 8.945 | 9.090 | 11,191,553 | +0.09(+0.99%) |
Apr 02, 2009 | 8.976 | 9.149 | 8.939 | 9.001 | 7,999,389 | +0.24(+2.68%) |