Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.86 | 10.87 | 10.15 | 10.71 | 30,639 | -0.11(-0.97%) |
Jun 29, 2009 | 10.82 | 11.10 | 10.49 | 10.81 | 37,236 | -0.07(-0.62%) |
Jun 26, 2009 | 10.09 | 10.94 | 10.09 | 10.88 | 165,650 | +0.68(+6.69%) |
Jun 25, 2009 | 9.932 | 10.24 | 9.673 | 10.20 | 29,403 | +0.44(+4.54%) |
Jun 24, 2009 | 10.12 | 10.33 | 9.681 | 9.756 | 28,561 | -0.20(-2.03%) |
Jun 23, 2009 | 10.54 | 10.69 | 9.943 | 9.958 | 46,248 | -0.52(-5.01%) |
Jun 22, 2009 | 10.69 | 10.81 | 10.44 | 10.48 | 23,390 | -0.29(-2.65%) |
Jun 19, 2009 | 10.90 | 10.90 | 10.51 | 10.77 | 56,736 | +0.03(+0.28%) |
Jun 18, 2009 | 10.69 | 10.99 | 10.69 | 10.74 | 16,463 | +0.06(+0.56%) |
Jun 17, 2009 | 10.64 | 10.81 | 10.51 | 10.68 | 16,073 | +0.04(+0.35%) |
Jun 16, 2009 | 10.68 | 11.01 | 10.57 | 10.64 | 20,593 | +0.07(+0.64%) |
Jun 15, 2009 | 10.93 | 11.14 | 10.38 | 10.57 | 81,772 | -0.67(-6.00%) |
Jun 12, 2009 | 11.23 | 11.44 | 10.93 | 11.25 | 14,320 | -0.05(-0.46%) |
Jun 11, 2009 | 11.15 | 11.81 | 10.54 | 11.30 | 55,671 | +0.22(+2.03%) |
Jun 10, 2009 | 11.72 | 11.72 | 10.66 | 11.08 | 79,633 | -0.40(-3.53%) |
Jun 09, 2009 | 11.66 | 11.81 | 11.25 | 11.48 | 42,468 | -0.13(-1.10%) |
Jun 08, 2009 | 11.65 | 11.84 | 11.44 | 11.61 | 24,949 | -0.04(-0.39%) |
Jun 05, 2009 | 11.77 | 11.81 | 11.48 | 11.65 | 21,632 | -0.29(-2.45%) |
Jun 04, 2009 | 11.89 | 11.95 | 11.33 | 11.95 | 39,090 | +0.19(+1.59%) |
Jun 03, 2009 | 11.66 | 11.92 | 11.34 | 11.76 | 26,050 | -0.07(-0.63%) |
Jun 02, 2009 | 11.83 | 11.95 | 10.98 | 11.83 | 69,334 | -0.04(-0.38%) |
Jun 01, 2009 | 11.57 | 11.92 | 10.99 | 11.88 | 40,173 | +0.54(+4.76%) |
May 29, 2009 | 11.03 | 11.34 | 10.66 | 11.34 | 37,721 | +0.39(+3.56%) |
May 28, 2009 | 11.20 | 11.24 | 10.55 | 10.95 | 44,024 | +0.01(+0.07%) |
May 27, 2009 | 11.21 | 11.59 | 10.84 | 10.94 | 33,542 | -0.36(-3.18%) |
May 26, 2009 | 10.51 | 11.31 | 10.36 | 11.30 | 29,191 | +0.68(+6.43%) |
May 22, 2009 | 10.66 | 11.04 | 10.41 | 10.62 | 21,818 | +0.01(+0.14%) |
May 21, 2009 | 10.45 | 11.25 | 10.31 | 10.60 | 27,014 | -0.01(-0.07%) |
May 20, 2009 | 11.23 | 11.29 | 10.50 | 10.61 | 38,862 | -0.48(-4.33%) |
May 19, 2009 | 11.30 | 11.40 | 10.81 | 11.09 | 20,049 | -0.20(-1.73%) |
May 18, 2009 | 10.50 | 11.29 | 10.50 | 11.29 | 31,965 | +0.94(+9.14%) |
May 15, 2009 | 10.87 | 10.87 | 10.13 | 10.34 | 48,008 | -0.35(-3.30%) |
May 14, 2009 | 10.48 | 10.96 | 10.36 | 10.69 | 23,142 | +0.31(+2.96%) |
May 13, 2009 | 10.66 | 11.01 | 10.39 | 10.39 | 62,376 | -0.35(-3.28%) |
May 12, 2009 | 11.02 | 11.23 | 10.55 | 10.74 | 23,482 | -0.23(-2.12%) |
May 11, 2009 | 11.26 | 11.53 | 10.58 | 10.97 | 23,027 | -0.19(-1.75%) |
May 08, 2009 | 10.43 | 11.42 | 10.30 | 11.17 | 51,524 | +0.97(+9.48%) |
May 07, 2009 | 11.40 | 11.59 | 10.05 | 10.20 | 36,460 | -1.03(-9.21%) |
May 06, 2009 | 11.62 | 11.92 | 10.92 | 11.23 | 44,628 | -0.26(-2.22%) |
May 05, 2009 | 10.55 | 11.88 | 10.55 | 11.49 | 60,492 | -0.30(-2.54%) |
May 04, 2009 | 11.39 | 11.79 | 10.43 | 11.79 | 43,592 | +1.20(+11.33%) |
May 01, 2009 | 11.02 | 11.34 | 10.57 | 10.59 | 11,243 | -0.49(-4.47%) |
Apr 30, 2009 | 11.28 | 11.59 | 10.99 | 11.08 | 52,732 | -0.04(-0.34%) |
Apr 29, 2009 | 10.27 | 11.21 | 9.921 | 11.12 | 77,686 | +0.94(+9.28%) |
Apr 28, 2009 | 10.13 | 11.02 | 9.943 | 10.18 | 54,193 | +1.36(+15.49%) |
Apr 27, 2009 | 9.209 | 9.621 | 8.286 | 8.811 | 62,133 | -0.61(-6.45%) |
Apr 24, 2009 | 8.714 | 9.673 | 8.631 | 9.419 | 39,200 | +0.79(+9.12%) |
Apr 23, 2009 | 9.089 | 9.216 | 8.436 | 8.631 | 31,368 | -0.47(-5.19%) |
Apr 22, 2009 | 9.284 | 9.921 | 8.991 | 9.104 | 19,704 | -0.40(-4.18%) |
Apr 21, 2009 | 8.991 | 9.748 | 8.991 | 9.501 | 34,406 | +0.49(+5.41%) |
Apr 20, 2009 | 10.47 | 10.82 | 8.999 | 9.014 | 37,023 | -1.78(-16.53%) |
Apr 17, 2009 | 10.75 | 10.87 | 10.33 | 10.80 | 61,004 | +0.27(+2.56%) |
Apr 16, 2009 | 10.64 | 10.97 | 10.10 | 10.53 | 23,946 | -0.02(-0.14%) |
Apr 15, 2009 | 9.838 | 10.57 | 9.464 | 10.54 | 37,281 | +0.64(+6.51%) |
Apr 14, 2009 | 11.32 | 11.32 | 9.891 | 9.898 | 33,557 | -1.68(-14.51%) |
Apr 13, 2009 | 11.02 | 11.59 | 10.67 | 11.58 | 34,688 | +0.41(+3.69%) |
Apr 09, 2009 | 9.921 | 11.25 | 9.921 | 11.17 | 37,208 | +1.48(+15.34%) |
Apr 08, 2009 | 10.39 | 10.39 | 9.276 | 9.681 | 48,557 | -0.58(-5.70%) |
Apr 07, 2009 | 10.86 | 11.15 | 9.973 | 10.27 | 25,034 | -0.82(-7.44%) |
Apr 06, 2009 | 11.15 | 11.29 | 10.90 | 11.09 | 33,017 | -0.38(-3.27%) |
Apr 03, 2009 | 11.24 | 11.62 | 10.89 | 11.47 | 14,411 | +0.16(+1.39%) |
Apr 02, 2009 | 10.64 | 11.44 | 10.10 | 11.31 | 45,757 | +0.96(+9.27%) |