Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.71 | 10.99 | 10.03 | 10.05 | 105,101 | -0.64(-5.95%) |
Jun 29, 2009 | 10.25 | 11.10 | 9.820 | 10.69 | 164,989 | +0.57(+5.59%) |
Jun 26, 2009 | 11.39 | 11.50 | 10.12 | 10.12 | 1,403,243 | -1.38(-12.01%) |
Jun 25, 2009 | 11.00 | 11.53 | 10.89 | 11.51 | 82,173 | +0.20(+1.73%) |
Jun 24, 2009 | 10.56 | 11.38 | 10.43 | 11.31 | 179,014 | +0.90(+8.62%) |
Jun 23, 2009 | 10.63 | 10.72 | 10.37 | 10.41 | 81,315 | -0.08(-0.78%) |
Jun 22, 2009 | 10.78 | 11.07 | 10.46 | 10.50 | 125,583 | -0.33(-3.07%) |
Jun 19, 2009 | 11.10 | 11.31 | 10.66 | 10.83 | 185,113 | -0.04(-0.39%) |
Jun 18, 2009 | 10.24 | 11.07 | 9.847 | 10.87 | 100,437 | +0.64(+6.26%) |
Jun 17, 2009 | 9.968 | 10.47 | 9.757 | 10.23 | 174,737 | +0.42(+4.26%) |
Jun 16, 2009 | 10.64 | 11.03 | 9.784 | 9.812 | 157,372 | -0.65(-6.20%) |
Jun 15, 2009 | 11.31 | 11.44 | 10.26 | 10.46 | 177,490 | -1.10(-9.49%) |
Jun 12, 2009 | 11.47 | 11.89 | 11.21 | 11.56 | 107,037 | +0.01(+0.07%) |
Jun 11, 2009 | 11.47 | 11.94 | 11.43 | 11.55 | 113,028 | +0.08(+0.72%) |
Jun 10, 2009 | 11.85 | 11.85 | 11.05 | 11.47 | 103,948 | -0.22(-1.87%) |
Jun 09, 2009 | 11.54 | 11.95 | 11.44 | 11.69 | 76,633 | +0.28(+2.43%) |
Jun 08, 2009 | 11.42 | 11.74 | 11.08 | 11.41 | 70,350 | -0.49(-4.13%) |
Jun 05, 2009 | 12.04 | 12.04 | 11.55 | 11.90 | 77,407 | +0.01(+0.10%) |
Jun 04, 2009 | 11.91 | 12.08 | 11.73 | 11.89 | 93,606 | -0.03(-0.26%) |
Jun 03, 2009 | 12.05 | 12.34 | 11.38 | 11.92 | 110,349 | -0.30(-2.46%) |
Jun 02, 2009 | 12.38 | 12.68 | 12.09 | 12.22 | 186,401 | -0.27(-2.19%) |
Jun 01, 2009 | 12.29 | 12.76 | 12.00 | 12.49 | 123,111 | +0.45(+3.76%) |
May 29, 2009 | 11.99 | 12.23 | 11.62 | 12.04 | 155,802 | +0.15(+1.28%) |
May 28, 2009 | 11.66 | 12.17 | 11.04 | 11.89 | 116,493 | +0.38(+3.29%) |
May 27, 2009 | 12.08 | 12.25 | 11.45 | 11.51 | 73,611 | -0.71(-5.78%) |
May 26, 2009 | 10.78 | 12.23 | 10.78 | 12.22 | 212,807 | +1.34(+12.31%) |
May 22, 2009 | 11.12 | 11.55 | 10.74 | 10.88 | 176,768 | -0.12(-1.14%) |
May 21, 2009 | 12.16 | 12.69 | 10.98 | 11.00 | 205,108 | -1.32(-10.71%) |
May 20, 2009 | 13.28 | 13.28 | 12.11 | 12.32 | 171,474 | -0.61(-4.71%) |
May 19, 2009 | 13.00 | 13.60 | 12.88 | 12.93 | 149,745 | -0.11(-0.87%) |
May 18, 2009 | 12.46 | 13.04 | 11.99 | 13.04 | 174,212 | +0.89(+7.36%) |
May 15, 2009 | 11.79 | 12.46 | 11.44 | 12.15 | 250,912 | +0.40(+3.39%) |
May 14, 2009 | 11.81 | 11.99 | 11.53 | 11.75 | 223,677 | +0.05(+0.43%) |
May 13, 2009 | 11.33 | 11.83 | 11.14 | 11.70 | 137,339 | +0.18(+1.56%) |
May 12, 2009 | 10.42 | 11.57 | 9.703 | 11.52 | 191,001 | +1.21(+11.74%) |
May 11, 2009 | 9.620 | 10.39 | 9.492 | 10.31 | 143,880 | +0.40(+4.06%) |
May 08, 2009 | 9.140 | 9.976 | 8.789 | 9.909 | 137,241 | +0.97(+10.83%) |
May 07, 2009 | 10.40 | 10.41 | 8.270 | 8.941 | 151,771 | -1.34(-13.06%) |
May 06, 2009 | 10.50 | 10.84 | 9.816 | 10.28 | 117,968 | -0.10(-0.98%) |
May 05, 2009 | 10.43 | 10.58 | 9.886 | 10.39 | 135,587 | -0.04(-0.37%) |
May 04, 2009 | 10.40 | 10.73 | 9.570 | 10.42 | 198,262 | +0.61(+6.25%) |
May 01, 2009 | 9.113 | 9.849 | 9.113 | 9.812 | 177,916 | +0.69(+7.62%) |
Apr 30, 2009 | 9.613 | 9.960 | 9.062 | 9.117 | 99,907 | -0.42(-4.38%) |
Apr 29, 2009 | 9.347 | 9.945 | 9.313 | 9.535 | 85,421 | +0.26(+2.82%) |
Apr 28, 2009 | 9.050 | 9.589 | 9.050 | 9.273 | 83,072 | +0.08(+0.85%) |
Apr 27, 2009 | 9.390 | 9.648 | 8.726 | 9.195 | 87,377 | -0.23(-2.40%) |
Apr 24, 2009 | 8.976 | 9.667 | 8.629 | 9.421 | 108,272 | +0.68(+7.82%) |
Apr 23, 2009 | 9.398 | 9.398 | 8.449 | 8.738 | 109,168 | -0.68(-7.18%) |
Apr 22, 2009 | 9.539 | 10.18 | 9.320 | 9.414 | 136,870 | -0.35(-3.60%) |
Apr 21, 2009 | 8.773 | 9.835 | 8.601 | 9.765 | 127,224 | +0.92(+10.42%) |
Apr 20, 2009 | 9.578 | 9.835 | 8.840 | 8.844 | 92,904 | -1.04(-10.51%) |
Apr 17, 2009 | 10.00 | 10.00 | 9.636 | 9.882 | 109,608 | -0.07(-0.67%) |
Apr 16, 2009 | 9.371 | 10.03 | 9.324 | 9.948 | 201,053 | +0.58(+6.17%) |
Apr 15, 2009 | 9.324 | 9.476 | 9.078 | 9.371 | 165,494 | -0.06(-0.66%) |
Apr 14, 2009 | 9.906 | 9.964 | 9.414 | 9.433 | 139,825 | -0.70(-6.93%) |
Apr 13, 2009 | 10.33 | 10.53 | 9.753 | 10.14 | 149,246 | -0.43(-4.10%) |
Apr 09, 2009 | 9.335 | 10.67 | 9.035 | 10.57 | 223,758 | +1.44(+15.83%) |
Apr 08, 2009 | 9.171 | 9.300 | 8.734 | 9.125 | 148,651 | +0.23(+2.59%) |
Apr 07, 2009 | 9.211 | 9.421 | 8.832 | 8.894 | 102,944 | -0.46(-4.89%) |
Apr 06, 2009 | 9.656 | 9.749 | 9.000 | 9.351 | 116,091 | -0.44(-4.51%) |
Apr 03, 2009 | 10.14 | 10.14 | 9.475 | 9.792 | 112,285 | -0.38(-3.76%) |
Apr 02, 2009 | 8.793 | 10.33 | 8.754 | 10.17 | 228,387 | +1.66(+19.43%) |