Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.03 | 10.18 | 9.760 | 9.850 | 225,124 | -0.14(-1.40%) |
Jun 29, 2009 | 10.04 | 10.38 | 9.910 | 9.990 | 327,335 | -0.02(-0.20%) |
Jun 26, 2009 | 10.10 | 10.21 | 9.920 | 10.01 | 694,826 | -0.20(-1.96%) |
Jun 25, 2009 | 9.720 | 10.25 | 9.270 | 10.21 | 424,780 | +0.75(+7.93%) |
Jun 24, 2009 | 9.240 | 9.680 | 9.150 | 9.460 | 347,752 | +0.36(+3.96%) |
Jun 23, 2009 | 9.250 | 9.350 | 9.080 | 9.100 | 254,333 | -0.06(-0.66%) |
Jun 22, 2009 | 9.580 | 9.920 | 9.040 | 9.160 | 523,644 | -0.54(-5.57%) |
Jun 19, 2009 | 9.860 | 10.00 | 9.530 | 9.700 | 499,138 | +0.06(+0.62%) |
Jun 18, 2009 | 9.920 | 10.03 | 9.550 | 9.640 | 300,390 | -0.25(-2.53%) |
Jun 17, 2009 | 9.100 | 10.11 | 9.090 | 9.890 | 442,389 | +0.94(+10.50%) |
Jun 16, 2009 | 9.280 | 9.280 | 8.811 | 8.950 | 512,979 | -0.17(-1.86%) |
Jun 15, 2009 | 9.540 | 9.540 | 8.730 | 9.120 | 534,857 | -0.67(-6.84%) |
Jun 12, 2009 | 9.910 | 10.03 | 9.530 | 9.790 | 313,908 | -0.26(-2.59%) |
Jun 11, 2009 | 10.21 | 10.31 | 9.970 | 10.05 | 335,675 | -0.09(-0.89%) |
Jun 10, 2009 | 10.06 | 10.25 | 9.920 | 10.14 | 627,610 | +0.16(+1.60%) |
Jun 09, 2009 | 10.04 | 10.13 | 9.960 | 9.980 | 196,723 | -0.02(-0.20%) |
Jun 08, 2009 | 9.880 | 10.12 | 9.070 | 10.00 | 230,176 | +0.08(+0.81%) |
Jun 05, 2009 | 10.11 | 10.33 | 9.730 | 9.920 | 191,195 | -0.10(-1.00%) |
Jun 04, 2009 | 9.310 | 10.25 | 9.240 | 10.02 | 313,952 | +0.01(+0.10%) |
Jun 03, 2009 | 10.61 | 10.85 | 9.920 | 10.01 | 371,046 | -0.69(-6.45%) |
Jun 02, 2009 | 10.43 | 11.00 | 10.43 | 10.70 | 449,912 | +0.25(+2.39%) |
Jun 01, 2009 | 10.05 | 10.62 | 10.05 | 10.45 | 469,132 | +0.61(+6.20%) |
May 29, 2009 | 10.17 | 10.49 | 9.500 | 9.840 | 581,400 | -0.27(-2.67%) |
May 28, 2009 | 10.23 | 10.51 | 9.460 | 10.11 | 394,717 | -0.11(-1.08%) |
May 27, 2009 | 10.57 | 10.66 | 10.20 | 10.22 | 419,942 | -0.31(-2.94%) |
May 26, 2009 | 9.690 | 10.75 | 9.510 | 10.53 | 459,732 | +0.74(+7.56%) |
May 22, 2009 | 9.890 | 9.980 | 9.660 | 9.790 | 331,559 | +0.01(+0.10%) |
May 21, 2009 | 9.890 | 9.970 | 9.620 | 9.780 | 467,929 | -0.25(-2.49%) |
May 20, 2009 | 9.620 | 10.39 | 9.460 | 10.03 | 856,957 | +0.48(+5.03%) |
May 19, 2009 | 9.280 | 9.630 | 9.190 | 9.550 | 338,136 | +0.17(+1.81%) |
May 18, 2009 | 8.550 | 9.430 | 8.340 | 9.380 | 350,835 | +0.96(+11.40%) |
May 15, 2009 | 8.430 | 8.700 | 8.370 | 8.420 | 271,545 | -0.04(-0.47%) |
May 14, 2009 | 8.650 | 8.650 | 8.310 | 8.460 | 237,854 | -0.11(-1.28%) |
May 13, 2009 | 8.760 | 8.990 | 8.450 | 8.570 | 375,817 | -0.43(-4.78%) |
May 12, 2009 | 9.310 | 9.740 | 8.880 | 9.000 | 520,597 | -0.25(-2.70%) |
May 11, 2009 | 8.810 | 9.300 | 8.470 | 9.250 | 381,344 | +0.18(+1.98%) |
May 08, 2009 | 8.860 | 9.100 | 8.650 | 9.070 | 230,368 | +0.40(+4.61%) |
May 07, 2009 | 9.000 | 9.450 | 8.470 | 8.670 | 458,137 | -0.26(-2.91%) |
May 06, 2009 | 9.150 | 9.150 | 8.810 | 8.930 | 424,162 | -0.10(-1.11%) |
May 05, 2009 | 8.920 | 9.050 | 8.560 | 9.030 | 258,393 | +0.05(+0.56%) |
May 04, 2009 | 8.800 | 9.050 | 8.640 | 8.980 | 340,211 | +0.24(+2.75%) |
May 01, 2009 | 8.850 | 9.140 | 8.570 | 8.740 | 279,479 | -0.33(-3.64%) |
Apr 30, 2009 | 9.470 | 9.740 | 9.030 | 9.070 | 466,017 | -0.25(-2.68%) |
Apr 29, 2009 | 8.940 | 9.560 | 8.765 | 9.320 | 314,511 | +0.47(+5.31%) |
Apr 28, 2009 | 8.700 | 9.280 | 8.680 | 8.850 | 469,420 | -0.01(-0.11%) |
Apr 27, 2009 | 8.790 | 9.350 | 8.630 | 8.860 | 438,796 | -0.15(-1.66%) |
Apr 24, 2009 | 8.760 | 9.140 | 8.510 | 9.010 | 335,108 | +0.41(+4.77%) |
Apr 23, 2009 | 8.970 | 9.180 | 8.500 | 8.600 | 550,332 | -0.37(-4.12%) |
Apr 22, 2009 | 8.400 | 9.160 | 8.200 | 8.970 | 322,278 | +0.37(+4.30%) |
Apr 21, 2009 | 8.190 | 8.600 | 8.100 | 8.600 | 358,101 | +0.40(+4.88%) |
Apr 20, 2009 | 8.650 | 8.890 | 8.000 | 8.200 | 417,532 | -0.72(-8.07%) |
Apr 17, 2009 | 8.750 | 9.040 | 8.410 | 8.920 | 436,286 | +0.16(+1.83%) |
Apr 16, 2009 | 8.290 | 8.780 | 8.000 | 8.760 | 392,270 | +0.56(+6.83%) |
Apr 15, 2009 | 7.940 | 8.240 | 7.890 | 8.200 | 231,921 | +0.20(+2.50%) |
Apr 14, 2009 | 8.280 | 8.470 | 7.980 | 8.000 | 347,420 | -0.51(-5.99%) |
Apr 13, 2009 | 8.300 | 8.560 | 8.100 | 8.510 | 282,388 | +0.02(+0.24%) |
Apr 09, 2009 | 8.310 | 8.560 | 8.290 | 8.490 | 502,421 | +0.32(+3.92%) |
Apr 08, 2009 | 7.960 | 8.170 | 7.920 | 8.170 | 218,731 | +0.28(+3.55%) |
Apr 07, 2009 | 7.930 | 8.070 | 7.670 | 7.890 | 238,915 | -0.19(-2.35%) |
Apr 06, 2009 | 7.980 | 8.150 | 7.910 | 8.080 | 252,041 | -0.04(-0.49%) |
Apr 03, 2009 | 8.360 | 8.400 | 7.920 | 8.120 | 367,332 | -0.30(-3.56%) |
Apr 02, 2009 | 7.890 | 8.600 | 7.750 | 8.420 | 757,317 | +0.82(+10.79%) |