Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.21 | 11.23 | 11.00 | 11.23 | 66,950 | +0.02(+0.20%) |
Jun 29, 2009 | 11.14 | 11.21 | 10.97 | 11.21 | 115,527 | +0.12(+1.08%) |
Jun 26, 2009 | 10.88 | 11.11 | 10.88 | 11.09 | 161,361 | +0.30(+2.78%) |
Jun 25, 2009 | 10.58 | 10.87 | 10.54 | 10.79 | 97,372 | +0.26(+2.42%) |
Jun 24, 2009 | 10.64 | 10.77 | 10.46 | 10.53 | 103,004 | +0.06(+0.57%) |
Jun 23, 2009 | 10.28 | 10.49 | 10.08 | 10.47 | 81,323 | +0.07(+0.72%) |
Jun 22, 2009 | 11.09 | 11.09 | 10.27 | 10.40 | 113,651 | -0.52(-4.74%) |
Jun 19, 2009 | 11.06 | 11.06 | 10.75 | 10.91 | 62,510 | +0.20(+1.82%) |
Jun 18, 2009 | 10.82 | 10.84 | 10.61 | 10.72 | 73,088 | -0.05(-0.42%) |
Jun 17, 2009 | 10.88 | 10.94 | 10.57 | 10.76 | 180,869 | -0.11(-1.03%) |
Jun 16, 2009 | 11.45 | 11.45 | 10.69 | 10.88 | 108,536 | -0.31(-2.75%) |
Jun 15, 2009 | 11.28 | 11.42 | 11.06 | 11.18 | 82,050 | -0.38(-3.31%) |
Jun 12, 2009 | 11.60 | 11.67 | 11.42 | 11.57 | 120,567 | -0.19(-1.60%) |
Jun 11, 2009 | 11.43 | 11.85 | 11.43 | 11.75 | 87,063 | +0.35(+3.09%) |
Jun 10, 2009 | 11.59 | 11.59 | 11.24 | 11.40 | 332,225 | -0.05(-0.46%) |
Jun 09, 2009 | 11.26 | 11.57 | 11.23 | 11.45 | 87,662 | +0.20(+1.80%) |
Jun 08, 2009 | 11.12 | 11.27 | 10.95 | 11.25 | 296,336 | -0.20(-1.70%) |
Jun 05, 2009 | 11.68 | 11.90 | 11.33 | 11.45 | 170,517 | -0.05(-0.46%) |
Jun 04, 2009 | 11.60 | 11.61 | 11.35 | 11.50 | 114,434 | +0.25(+2.20%) |
Jun 03, 2009 | 11.71 | 12.36 | 11.09 | 11.25 | 232,046 | -0.73(-6.07%) |
Jun 02, 2009 | 11.92 | 11.98 | 11.68 | 11.98 | 111,060 | +0.05(+0.44%) |
Jun 01, 2009 | 11.63 | 12.02 | 11.63 | 11.93 | 183,444 | +0.36(+3.11%) |
May 29, 2009 | 11.55 | 11.58 | 11.31 | 11.57 | 93,947 | +0.12(+1.05%) |
May 28, 2009 | 11.61 | 11.61 | 11.14 | 11.45 | 123,401 | +0.19(+1.67%) |
May 27, 2009 | 11.34 | 11.55 | 11.18 | 11.26 | 207,717 | -0.07(-0.60%) |
May 26, 2009 | 11.07 | 11.48 | 10.88 | 11.33 | 274,159 | +0.29(+2.65%) |
May 22, 2009 | 11.39 | 11.62 | 10.92 | 11.03 | 66,197 | +0.00(+0.04%) |
May 21, 2009 | 11.09 | 11.21 | 10.84 | 11.03 | 163,871 | -0.06(-0.52%) |
May 20, 2009 | 11.33 | 11.33 | 11.06 | 11.09 | 116,636 | +0.10(+0.90%) |
May 19, 2009 | 10.70 | 11.15 | 10.52 | 10.99 | 295,240 | +0.39(+3.67%) |
May 18, 2009 | 10.40 | 10.60 | 10.37 | 10.60 | 58,325 | +0.36(+3.49%) |
May 15, 2009 | 10.52 | 10.52 | 10.13 | 10.24 | 39,973 | -0.05(-0.48%) |
May 14, 2009 | 9.954 | 10.31 | 9.879 | 10.29 | 120,795 | +0.31(+3.08%) |
May 13, 2009 | 10.36 | 10.38 | 9.902 | 9.984 | 125,816 | -0.52(-4.93%) |
May 12, 2009 | 10.43 | 11.15 | 10.19 | 10.50 | 81,859 | -0.22(-2.10%) |
May 11, 2009 | 11.12 | 11.12 | 10.28 | 10.73 | 67,438 | -0.18(-1.65%) |
May 08, 2009 | 10.58 | 11.19 | 10.57 | 10.91 | 132,380 | +0.44(+4.23%) |
May 07, 2009 | 10.74 | 10.76 | 10.29 | 10.46 | 229,790 | +0.07(+0.65%) |
May 06, 2009 | 10.52 | 10.52 | 10.21 | 10.40 | 131,717 | +0.17(+1.69%) |
May 05, 2009 | 10.52 | 10.53 | 10.09 | 10.22 | 101,666 | -0.19(-1.80%) |
May 04, 2009 | 10.11 | 10.41 | 10.02 | 10.41 | 159,986 | +0.59(+6.04%) |
May 01, 2009 | 9.422 | 9.827 | 9.422 | 9.819 | 57,683 | +0.33(+3.48%) |
Apr 30, 2009 | 9.849 | 9.879 | 9.489 | 9.489 | 218,163 | -0.10(-1.09%) |
Apr 29, 2009 | 9.519 | 9.782 | 9.437 | 9.594 | 62,048 | +0.28(+2.98%) |
Apr 28, 2009 | 9.114 | 9.384 | 8.957 | 9.317 | 79,213 | +0.23(+2.56%) |
Apr 27, 2009 | 9.332 | 9.377 | 8.994 | 9.084 | 64,120 | -0.32(-3.43%) |
Apr 24, 2009 | 9.452 | 9.527 | 9.309 | 9.407 | 77,440 | +0.12(+1.29%) |
Apr 23, 2009 | 9.212 | 9.332 | 9.002 | 9.287 | 208,147 | +0.39(+4.38%) |
Apr 22, 2009 | 8.837 | 9.204 | 8.717 | 8.897 | 240,770 | +0.11(+1.28%) |
Apr 21, 2009 | 8.627 | 8.837 | 8.477 | 8.784 | 166,228 | +0.14(+1.61%) |
Apr 20, 2009 | 9.377 | 9.377 | 8.627 | 8.645 | 72,572 | -0.53(-5.77%) |
Apr 17, 2009 | 9.054 | 9.182 | 8.919 | 9.174 | 123,817 | +0.10(+1.07%) |
Apr 16, 2009 | 8.987 | 9.107 | 8.890 | 9.077 | 82,659 | +0.35(+3.95%) |
Apr 15, 2009 | 8.762 | 8.871 | 8.634 | 8.732 | 102,558 | -0.14(-1.52%) |
Apr 14, 2009 | 8.897 | 8.942 | 8.709 | 8.867 | 66,544 | +0.00(+0.00%) |
Apr 13, 2009 | 8.492 | 8.874 | 8.484 | 8.867 | 42,415 | +0.23(+2.60%) |
Apr 09, 2009 | 8.402 | 8.696 | 8.364 | 8.642 | 116,398 | +0.22(+2.58%) |
Apr 08, 2009 | 8.019 | 8.499 | 8.019 | 8.424 | 55,868 | +0.17(+2.09%) |
Apr 07, 2009 | 8.252 | 8.364 | 8.184 | 8.252 | 44,496 | -0.26(-3.08%) |
Apr 06, 2009 | 8.499 | 8.574 | 8.387 | 8.514 | 50,199 | -0.09(-1.02%) |
Apr 03, 2009 | 8.612 | 8.619 | 8.417 | 8.601 | 53,694 | +0.21(+2.56%) |
Apr 02, 2009 | 7.967 | 8.522 | 7.967 | 8.387 | 104,007 | +0.34(+4.19%) |