Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.45 | 11.65 | 11.01 | 11.08 | 253,028 | -0.22(-1.96%) |
Jun 29, 2009 | 11.82 | 11.93 | 11.13 | 11.30 | 443,713 | -0.66(-5.55%) |
Jun 26, 2009 | 10.41 | 12.12 | 9.954 | 11.96 | 3,106,575 | +1.48(+14.09%) |
Jun 25, 2009 | 10.18 | 10.57 | 10.12 | 10.48 | 358,405 | +0.52(+5.24%) |
Jun 24, 2009 | 10.56 | 10.83 | 9.910 | 9.963 | 331,288 | -0.61(-5.77%) |
Jun 23, 2009 | 11.09 | 11.17 | 10.42 | 10.57 | 395,606 | -0.58(-5.23%) |
Jun 22, 2009 | 11.78 | 11.78 | 11.09 | 11.16 | 188,527 | -0.75(-6.32%) |
Jun 19, 2009 | 12.20 | 12.39 | 11.82 | 11.91 | 97,988 | -0.12(-1.03%) |
Jun 18, 2009 | 11.67 | 12.16 | 11.56 | 12.03 | 159,158 | +0.32(+2.72%) |
Jun 17, 2009 | 11.72 | 12.10 | 11.62 | 11.71 | 243,249 | -0.16(-1.34%) |
Jun 16, 2009 | 11.92 | 12.33 | 11.72 | 11.87 | 223,016 | -0.04(-0.37%) |
Jun 15, 2009 | 12.68 | 12.68 | 11.79 | 11.92 | 157,316 | -0.69(-5.47%) |
Jun 12, 2009 | 12.64 | 13.09 | 12.41 | 12.61 | 96,030 | -0.19(-1.52%) |
Jun 11, 2009 | 12.78 | 12.96 | 12.43 | 12.80 | 131,844 | -0.12(-0.89%) |
Jun 10, 2009 | 13.19 | 13.19 | 12.39 | 12.92 | 109,294 | -0.28(-2.14%) |
Jun 09, 2009 | 13.37 | 13.37 | 12.58 | 13.20 | 186,279 | -0.04(-0.33%) |
Jun 08, 2009 | 13.08 | 13.27 | 12.98 | 13.25 | 141,920 | +0.14(+1.08%) |
Jun 05, 2009 | 12.83 | 13.25 | 12.68 | 13.10 | 172,743 | +0.38(+2.99%) |
Jun 04, 2009 | 12.94 | 12.94 | 12.37 | 12.72 | 164,308 | +0.01(+0.07%) |
Jun 03, 2009 | 13.15 | 13.21 | 12.48 | 12.71 | 106,293 | -0.50(-3.75%) |
Jun 02, 2009 | 13.40 | 13.40 | 13.01 | 13.21 | 293,317 | -0.02(-0.13%) |
Jun 01, 2009 | 13.32 | 13.43 | 12.99 | 13.23 | 198,650 | -0.08(-0.60%) |
May 29, 2009 | 12.54 | 13.31 | 12.54 | 13.31 | 959,682 | +0.76(+6.06%) |
May 28, 2009 | 12.10 | 12.66 | 11.88 | 12.55 | 263,434 | +0.59(+4.96%) |
May 27, 2009 | 11.91 | 12.31 | 11.91 | 11.95 | 402,324 | -0.07(-0.59%) |
May 26, 2009 | 11.77 | 12.16 | 11.73 | 12.02 | 268,618 | +0.04(+0.37%) |
May 22, 2009 | 12.31 | 12.50 | 11.90 | 11.98 | 191,761 | -0.46(-3.70%) |
May 21, 2009 | 12.12 | 12.57 | 11.92 | 12.44 | 180,877 | +0.27(+2.18%) |
May 20, 2009 | 12.48 | 12.52 | 12.10 | 12.17 | 161,431 | -0.30(-2.41%) |
May 19, 2009 | 12.18 | 12.67 | 12.16 | 12.48 | 139,679 | +0.40(+3.30%) |
May 18, 2009 | 11.95 | 12.52 | 11.87 | 12.08 | 186,180 | +0.12(+1.04%) |
May 15, 2009 | 11.83 | 12.10 | 11.57 | 11.95 | 231,853 | +0.21(+1.81%) |
May 14, 2009 | 11.41 | 11.93 | 11.11 | 11.74 | 240,306 | +0.41(+3.59%) |
May 13, 2009 | 11.01 | 11.81 | 11.01 | 11.33 | 238,709 | -0.05(-0.47%) |
May 12, 2009 | 11.07 | 11.75 | 10.89 | 11.39 | 710,963 | +0.21(+1.90%) |
May 11, 2009 | 11.00 | 11.52 | 10.76 | 11.17 | 267,549 | +0.26(+2.35%) |
May 08, 2009 | 10.90 | 13.19 | 10.72 | 10.92 | 513,285 | +0.28(+2.66%) |
May 07, 2009 | 11.25 | 11.25 | 10.64 | 10.64 | 325,701 | -0.42(-3.84%) |
May 06, 2009 | 11.15 | 11.33 | 10.78 | 11.06 | 146,215 | +0.17(+1.54%) |
May 05, 2009 | 10.44 | 11.34 | 10.44 | 10.89 | 370,668 | -0.47(-4.13%) |
May 04, 2009 | 10.11 | 11.46 | 9.954 | 11.36 | 366,967 | +1.27(+12.63%) |
May 01, 2009 | 9.865 | 10.19 | 9.538 | 10.09 | 199,859 | +0.34(+3.45%) |
Apr 30, 2009 | 9.901 | 10.17 | 9.458 | 9.750 | 274,426 | -0.22(-2.22%) |
Apr 29, 2009 | 9.573 | 10.32 | 9.458 | 9.972 | 317,328 | +0.57(+6.02%) |
Apr 28, 2009 | 8.972 | 9.432 | 8.945 | 9.405 | 255,102 | +0.43(+4.83%) |
Apr 27, 2009 | 9.653 | 9.759 | 8.680 | 8.972 | 251,914 | -0.89(-9.06%) |
Apr 24, 2009 | 9.476 | 10.17 | 9.476 | 9.865 | 207,051 | +0.39(+4.11%) |
Apr 23, 2009 | 9.697 | 10.16 | 9.361 | 9.476 | 179,533 | -0.20(-2.10%) |
Apr 22, 2009 | 9.467 | 9.724 | 9.202 | 9.680 | 335,515 | +0.04(+0.46%) |
Apr 21, 2009 | 9.043 | 9.635 | 8.981 | 9.635 | 177,896 | +0.48(+5.22%) |
Apr 20, 2009 | 9.379 | 9.697 | 9.087 | 9.158 | 147,287 | -0.58(-5.99%) |
Apr 17, 2009 | 9.644 | 9.865 | 9.379 | 9.741 | 112,932 | +0.23(+2.42%) |
Apr 16, 2009 | 9.768 | 9.768 | 9.361 | 9.511 | 180,093 | -0.24(-2.45%) |
Apr 15, 2009 | 8.848 | 9.839 | 8.830 | 9.750 | 303,410 | +0.92(+10.42%) |
Apr 14, 2009 | 9.414 | 9.414 | 8.733 | 8.830 | 253,991 | -0.70(-7.34%) |
Apr 13, 2009 | 8.804 | 9.600 | 8.618 | 9.529 | 261,296 | +0.90(+10.46%) |
Apr 09, 2009 | 9.175 | 9.184 | 8.494 | 8.627 | 414,343 | -0.33(-3.66%) |
Apr 08, 2009 | 8.768 | 9.051 | 8.662 | 8.954 | 194,743 | +0.14(+1.61%) |
Apr 07, 2009 | 9.025 | 9.175 | 8.715 | 8.812 | 121,361 | -0.28(-3.11%) |
Apr 06, 2009 | 9.626 | 9.697 | 8.866 | 9.096 | 189,136 | -0.53(-5.51%) |
Apr 03, 2009 | 9.450 | 9.635 | 9.060 | 9.626 | 178,738 | +0.12(+1.21%) |
Apr 02, 2009 | 9.945 | 10.13 | 9.326 | 9.511 | 175,079 | -0.06(-0.65%) |