Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.10 | 10.10 | 9.944 | 9.944 | 4,558 | -0.12(-1.15%) |
Jun 29, 2009 | 9.953 | 10.10 | 9.953 | 10.06 | 2,498 | +0.09(+0.95%) |
Jun 26, 2009 | 9.971 | 9.971 | 9.887 | 9.966 | 4,765 | +0.10(+1.03%) |
Jun 25, 2009 | 9.829 | 9.864 | 9.829 | 9.864 | 4,650 | +0.15(+1.56%) |
Jun 24, 2009 | 9.553 | 9.758 | 9.553 | 9.713 | 3,228 | +0.22(+2.35%) |
Jun 23, 2009 | 9.568 | 9.568 | 9.443 | 9.490 | 2,189 | -0.20(-2.05%) |
Jun 22, 2009 | 9.811 | 9.811 | 9.624 | 9.689 | 7,569 | -0.22(-2.22%) |
Jun 19, 2009 | 9.873 | 9.953 | 9.873 | 9.909 | 3,040 | +0.07(+0.72%) |
Jun 18, 2009 | 9.713 | 9.855 | 9.713 | 9.838 | 7,560 | -0.01(-0.09%) |
Jun 17, 2009 | 9.758 | 9.909 | 9.758 | 9.847 | 6,665 | +0.09(+0.91%) |
Jun 16, 2009 | 10.02 | 10.06 | 9.758 | 9.758 | 4,896 | -0.25(-2.49%) |
Jun 15, 2009 | 10.10 | 10.10 | 9.949 | 10.01 | 11,364 | -0.28(-2.68%) |
Jun 12, 2009 | 10.18 | 10.28 | 10.16 | 10.28 | 2,804 | +0.06(+0.61%) |
Jun 11, 2009 | 10.34 | 10.34 | 10.22 | 10.22 | 1,432 | -0.12(-1.12%) |
Jun 10, 2009 | 10.33 | 10.34 | 10.18 | 10.34 | 6,403 | -0.04(-0.43%) |
Jun 09, 2009 | 10.36 | 10.43 | 10.32 | 10.38 | 10,143 | +0.06(+0.60%) |
Jun 08, 2009 | 10.35 | 10.35 | 10.14 | 10.32 | 9,192 | -0.04(-0.34%) |
Jun 05, 2009 | 10.46 | 10.46 | 10.31 | 10.35 | 5,123 | +0.06(+0.61%) |
Jun 04, 2009 | 10.42 | 10.42 | 10.20 | 10.29 | 6,856 | -0.10(-0.94%) |
Jun 03, 2009 | 10.35 | 10.43 | 10.30 | 10.39 | 9,598 | -0.18(-1.68%) |
Jun 02, 2009 | 10.48 | 10.62 | 10.48 | 10.57 | 4,583 | +0.10(+0.97%) |
Jun 01, 2009 | 10.18 | 10.51 | 10.18 | 10.47 | 11,975 | +0.55(+5.53%) |
May 29, 2009 | 9.873 | 9.918 | 9.873 | 9.918 | 898 | +0.08(+0.81%) |
May 28, 2009 | 9.989 | 9.989 | 9.624 | 9.838 | 10,647 | -0.05(-0.54%) |
May 27, 2009 | 9.944 | 10.15 | 9.891 | 9.891 | 4,859 | -0.11(-1.13%) |
May 26, 2009 | 9.606 | 10.00 | 9.606 | 10.00 | 1,656 | +0.28(+2.91%) |
May 22, 2009 | 9.626 | 9.722 | 9.620 | 9.722 | 10,197 | +0.01(+0.09%) |
May 21, 2009 | 9.793 | 9.793 | 9.606 | 9.713 | 16,375 | -0.19(-1.89%) |
May 20, 2009 | 10.21 | 10.24 | 9.900 | 9.900 | 10,043 | -0.13(-1.33%) |
May 19, 2009 | 9.900 | 10.12 | 9.900 | 10.03 | 10,592 | +0.10(+0.99%) |
May 18, 2009 | 9.704 | 9.936 | 9.686 | 9.936 | 11,819 | +0.43(+4.49%) |
May 15, 2009 | 9.668 | 9.731 | 9.446 | 9.508 | 3,603 | -0.02(-0.19%) |
May 14, 2009 | 9.348 | 9.633 | 9.348 | 9.526 | 4,380 | +0.10(+1.04%) |
May 13, 2009 | 9.847 | 9.847 | 9.428 | 9.428 | 10,949 | -0.65(-6.45%) |
May 12, 2009 | 10.03 | 10.08 | 9.927 | 10.08 | 8,195 | -0.24(-2.28%) |
May 11, 2009 | 10.13 | 10.42 | 10.13 | 10.31 | 6,031 | -0.09(-0.82%) |
May 08, 2009 | 10.38 | 10.40 | 10.28 | 10.40 | 13,182 | +0.15(+1.48%) |
May 07, 2009 | 10.90 | 10.90 | 10.19 | 10.25 | 9,805 | -0.29(-2.79%) |
May 06, 2009 | 10.51 | 10.75 | 10.40 | 10.54 | 14,294 | -0.04(-0.42%) |
May 05, 2009 | 10.39 | 10.59 | 10.37 | 10.59 | 8,935 | +0.33(+3.21%) |
May 04, 2009 | 10.20 | 10.27 | 10.19 | 10.26 | 4,395 | +0.32(+3.23%) |
May 01, 2009 | 9.936 | 9.936 | 9.886 | 9.936 | 4,189 | -0.09(-0.89%) |
Apr 30, 2009 | 9.944 | 10.19 | 9.944 | 10.02 | 69,554 | +0.28(+2.93%) |
Apr 29, 2009 | 9.624 | 9.847 | 9.624 | 9.740 | 29,592 | +0.14(+1.48%) |
Apr 28, 2009 | 9.606 | 9.657 | 9.562 | 9.597 | 13,953 | +0.04(+0.47%) |
Apr 27, 2009 | 9.615 | 9.766 | 9.478 | 9.553 | 13,629 | -0.28(-2.90%) |
Apr 24, 2009 | 9.600 | 9.912 | 9.600 | 9.838 | 47,129 | +0.28(+2.98%) |
Apr 23, 2009 | 9.455 | 9.553 | 9.366 | 9.553 | 10,307 | +0.07(+0.75%) |
Apr 22, 2009 | 9.312 | 9.651 | 9.312 | 9.482 | 90,375 | +0.39(+4.31%) |
Apr 21, 2009 | 9.081 | 9.090 | 9.081 | 9.090 | 1,235 | +0.02(+0.27%) |
Apr 20, 2009 | 9.348 | 9.366 | 7.977 | 9.066 | 30,326 | -0.49(-5.10%) |
Apr 17, 2009 | 10.04 | 10.04 | 9.348 | 9.553 | 1,284 | +0.34(+3.68%) |
Apr 16, 2009 | 8.915 | 9.259 | 8.915 | 9.214 | 1,268 | +0.44(+4.97%) |
Apr 15, 2009 | 8.725 | 8.823 | 8.725 | 8.778 | 561 | -0.04(-0.50%) |
Apr 14, 2009 | 8.876 | 8.876 | 8.823 | 8.823 | 1,235 | -0.02(-0.20%) |
Apr 13, 2009 | 9.197 | 9.197 | 8.805 | 8.841 | 1,235 | -0.07(-0.80%) |
Apr 09, 2009 | 8.823 | 8.912 | 8.823 | 8.912 | 4,874 | +0.49(+5.81%) |
Apr 07, 2009 | 8.422 | 8.422 | 8.422 | 8.422 | 786 | -0.07(-0.84%) |
Apr 06, 2009 | 8.609 | 8.609 | 8.493 | 8.493 | 6,939 | -0.09(-1.06%) |
Apr 03, 2009 | 8.547 | 8.593 | 8.547 | 8.584 | 8,271 | +0.07(+0.86%) |
Apr 02, 2009 | 8.401 | 8.511 | 8.401 | 8.511 | 741 | +0.49(+6.04%) |