Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.23 | 10.60 | 10.06 | 10.54 | 2,710 | +0.64(+6.46%) |
Jun 29, 2009 | 9.490 | 10.00 | 9.460 | 9.900 | 3,596 | +0.65(+7.03%) |
Jun 26, 2009 | 9.160 | 9.810 | 9.000 | 9.250 | 4,401 | -0.06(-0.64%) |
Jun 25, 2009 | 10.05 | 10.16 | 9.300 | 9.310 | 12,554 | -0.89(-8.73%) |
Jun 24, 2009 | 10.37 | 10.80 | 10.20 | 10.20 | 3,700 | -0.20(-1.92%) |
Jun 23, 2009 | 11.15 | 11.15 | 10.40 | 10.40 | 3,230 | -0.90(-7.97%) |
Jun 22, 2009 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | +0.15(+1.35%) |
Jun 19, 2009 | 11.29 | 11.30 | 11.15 | 11.15 | 2,120 | +0.00(+0.00%) |
Jun 18, 2009 | 10.74 | 11.42 | 10.74 | 11.15 | 4,060 | +0.62(+5.89%) |
Jun 17, 2009 | 10.50 | 10.53 | 10.16 | 10.53 | 4,000 | +0.23(+2.23%) |
Jun 16, 2009 | 10.23 | 10.45 | 10.16 | 10.30 | 2,051 | -0.35(-3.29%) |
Jun 15, 2009 | 11.23 | 11.23 | 10.30 | 10.65 | 5,360 | -0.72(-6.33%) |
Jun 12, 2009 | 10.66 | 11.37 | 10.65 | 11.37 | 5,500 | +0.62(+5.77%) |
Jun 11, 2009 | 10.94 | 10.94 | 10.50 | 10.75 | 2,990 | +0.05(+0.47%) |
Jun 10, 2009 | 10.74 | 11.01 | 10.66 | 10.70 | 900 | -0.13(-1.20%) |
Jun 09, 2009 | 11.31 | 11.31 | 10.65 | 10.83 | 10,048 | -0.54(-4.75%) |
Jun 08, 2009 | 11.14 | 11.65 | 11.00 | 11.37 | 4,257 | +0.32(+2.90%) |
Jun 05, 2009 | 10.51 | 11.18 | 10.50 | 11.05 | 5,132 | +0.45(+4.25%) |
Jun 04, 2009 | 10.45 | 10.60 | 10.45 | 10.60 | 1,466 | +0.12(+1.15%) |
Jun 03, 2009 | 10.81 | 10.81 | 10.16 | 10.48 | 2,700 | -0.32(-2.96%) |
Jun 02, 2009 | 9.840 | 10.99 | 9.752 | 10.80 | 21,910 | +1.05(+10.77%) |
Jun 01, 2009 | 9.500 | 9.900 | 9.500 | 9.750 | 15,082 | +0.25(+2.63%) |
May 29, 2009 | 9.100 | 9.810 | 9.100 | 9.500 | 5,220 | +0.50(+5.55%) |
May 28, 2009 | 9.010 | 9.150 | 9.000 | 9.000 | 2,415 | -0.10(-1.10%) |
May 27, 2009 | 9.010 | 9.150 | 8.900 | 9.100 | 960 | -0.06(-0.66%) |
May 26, 2009 | 9.490 | 9.490 | 9.130 | 9.160 | 1,600 | -0.24(-2.55%) |
May 22, 2009 | 9.120 | 9.489 | 9.050 | 9.400 | 3,435 | +0.49(+5.50%) |
May 21, 2009 | 9.150 | 9.438 | 8.650 | 8.910 | 5,430 | -0.34(-3.68%) |
May 20, 2009 | 9.050 | 9.840 | 8.950 | 9.250 | 3,695 | +0.35(+3.93%) |
May 19, 2009 | 8.710 | 8.966 | 8.650 | 8.900 | 6,975 | +0.25(+2.89%) |
May 18, 2009 | 8.700 | 8.900 | 8.560 | 8.650 | 4,692 | -0.05(-0.57%) |
May 15, 2009 | 8.670 | 8.700 | 8.500 | 8.700 | 3,145 | +0.00(+0.00%) |
May 14, 2009 | 8.880 | 9.200 | 8.510 | 8.700 | 6,286 | -0.50(-5.43%) |
May 13, 2009 | 9.400 | 9.400 | 8.520 | 9.200 | 5,615 | -0.35(-3.66%) |
May 12, 2009 | 8.900 | 9.970 | 8.900 | 9.550 | 22,428 | +1.25(+15.06%) |
May 11, 2009 | 8.320 | 8.400 | 7.500 | 8.300 | 8,300 | -0.20(-2.35%) |
May 08, 2009 | 8.400 | 8.500 | 7.735 | 8.500 | 5,965 | +0.00(+0.00%) |
May 07, 2009 | 8.460 | 8.760 | 8.460 | 8.500 | 12,550 | -0.22(-2.52%) |
May 06, 2009 | 8.470 | 8.770 | 8.470 | 8.720 | 4,635 | +0.25(+2.95%) |
May 05, 2009 | 8.650 | 8.750 | 8.470 | 8.470 | 4,400 | -0.28(-3.20%) |
May 04, 2009 | 8.204 | 8.750 | 8.204 | 8.750 | 7,850 | +0.45(+5.42%) |
May 01, 2009 | 8.000 | 8.300 | 8.000 | 8.300 | 9,050 | +0.35(+4.40%) |
Apr 30, 2009 | 7.980 | 7.980 | 7.750 | 7.950 | 1,860 | -0.01(-0.13%) |
Apr 29, 2009 | 7.767 | 8.050 | 7.740 | 7.960 | 2,400 | +0.21(+2.71%) |
Apr 28, 2009 | 7.750 | 8.070 | 7.670 | 7.750 | 3,615 | -0.05(-0.64%) |
Apr 27, 2009 | 7.660 | 8.300 | 7.450 | 7.800 | 11,747 | +0.36(+4.87%) |
Apr 24, 2009 | 7.270 | 7.500 | 7.250 | 7.438 | 2,400 | +0.17(+2.31%) |
Apr 23, 2009 | 7.300 | 7.300 | 7.050 | 7.270 | 5,400 | +0.17(+2.39%) |
Apr 22, 2009 | 6.850 | 7.150 | 6.850 | 7.100 | 4,490 | +0.20(+2.90%) |
Apr 21, 2009 | 6.800 | 6.900 | 6.660 | 6.900 | 6,700 | +0.17(+2.48%) |
Apr 20, 2009 | 6.400 | 6.900 | 6.400 | 6.733 | 8,669 | +0.05(+0.79%) |
Apr 17, 2009 | 6.400 | 6.710 | 6.400 | 6.680 | 14,800 | +0.19(+2.93%) |
Apr 16, 2009 | 6.100 | 6.500 | 6.055 | 6.490 | 6,240 | +0.45(+7.45%) |
Apr 15, 2009 | 6.020 | 6.051 | 6.020 | 6.040 | 5,200 | -0.06(-0.99%) |
Apr 14, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 | +0.10(+1.67%) |
Apr 13, 2009 | 6.099 | 6.100 | 6.000 | 6.000 | 2,400 | +0.00(+0.00%) |
Apr 09, 2009 | 6.000 | 6.000 | 5.700 | 6.000 | 13,260 | +0.00(+0.00%) |
Apr 08, 2009 | 6.140 | 6.150 | 5.950 | 6.000 | 25,518 | +0.02(+0.33%) |
Apr 07, 2009 | 5.910 | 6.250 | 5.910 | 5.980 | 14,308 | -0.02(-0.33%) |
Apr 06, 2009 | 6.200 | 6.200 | 5.910 | 6.000 | 16,870 | -0.16(-2.60%) |
Apr 03, 2009 | 6.080 | 6.200 | 6.010 | 6.160 | 12,671 | +0.08(+1.35%) |
Apr 02, 2009 | 6.000 | 6.110 | 5.957 | 6.078 | 4,100 | +0.14(+2.32%) |