Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.62 | 11.74 | 11.49 | 11.67 | 193,608 | +0.07(+0.59%) |
Jun 29, 2009 | 11.70 | 11.75 | 11.49 | 11.60 | 259,626 | -0.19(-1.63%) |
Jun 26, 2009 | 11.16 | 11.88 | 11.04 | 11.80 | 2,461,002 | +0.52(+4.57%) |
Jun 25, 2009 | 11.07 | 11.28 | 11.07 | 11.28 | 173,279 | +0.14(+1.27%) |
Jun 24, 2009 | 10.80 | 11.35 | 10.79 | 11.14 | 167,424 | +0.30(+2.77%) |
Jun 23, 2009 | 11.24 | 11.24 | 10.82 | 10.84 | 166,633 | -0.35(-3.09%) |
Jun 22, 2009 | 11.34 | 11.40 | 11.10 | 11.19 | 145,483 | -0.28(-2.42%) |
Jun 19, 2009 | 11.46 | 11.46 | 11.38 | 11.46 | 124,238 | +0.01(+0.10%) |
Jun 18, 2009 | 11.41 | 11.49 | 11.32 | 11.45 | 118,517 | +0.09(+0.80%) |
Jun 17, 2009 | 11.41 | 11.41 | 11.28 | 11.36 | 89,890 | -0.05(-0.45%) |
Jun 16, 2009 | 11.38 | 11.46 | 11.30 | 11.41 | 223,124 | +0.03(+0.30%) |
Jun 15, 2009 | 11.59 | 11.59 | 11.28 | 11.38 | 89,009 | -0.20(-1.71%) |
Jun 12, 2009 | 11.38 | 11.59 | 11.32 | 11.58 | 308,864 | +0.19(+1.69%) |
Jun 11, 2009 | 11.35 | 11.41 | 11.29 | 11.38 | 130,971 | +0.03(+0.30%) |
Jun 10, 2009 | 11.40 | 11.41 | 11.32 | 11.35 | 124,263 | +0.03(+0.30%) |
Jun 09, 2009 | 11.40 | 11.40 | 11.29 | 11.32 | 89,189 | -0.11(-0.94%) |
Jun 08, 2009 | 11.35 | 11.46 | 11.29 | 11.42 | 92,328 | +0.05(+0.45%) |
Jun 05, 2009 | 11.44 | 11.49 | 11.32 | 11.37 | 82,692 | -0.05(-0.40%) |
Jun 04, 2009 | 11.49 | 11.49 | 11.29 | 11.42 | 154,868 | +0.01(+0.05%) |
Jun 03, 2009 | 11.45 | 11.44 | 11.24 | 11.41 | 99,664 | -0.04(-0.35%) |
Jun 02, 2009 | 11.51 | 11.52 | 11.32 | 11.45 | 143,393 | +0.02(+0.20%) |
Jun 01, 2009 | 11.35 | 11.46 | 11.32 | 11.43 | 179,396 | +0.06(+0.55%) |
May 29, 2009 | 11.25 | 11.37 | 11.25 | 11.37 | 194,862 | +0.05(+0.45%) |
May 28, 2009 | 11.34 | 11.34 | 11.15 | 11.32 | 158,233 | +0.10(+0.86%) |
May 27, 2009 | 11.32 | 11.32 | 11.19 | 11.22 | 202,958 | -0.09(-0.80%) |
May 26, 2009 | 11.24 | 11.32 | 11.17 | 11.31 | 266,116 | +0.15(+1.37%) |
May 22, 2009 | 11.15 | 11.25 | 11.06 | 11.16 | 351,727 | +0.11(+1.02%) |
May 21, 2009 | 11.28 | 11.28 | 10.93 | 11.04 | 1,244,874 | -0.32(-2.84%) |
May 20, 2009 | 11.55 | 11.60 | 11.32 | 11.37 | 234,663 | -0.12(-1.08%) |
May 19, 2009 | 11.55 | 11.71 | 11.47 | 11.49 | 71,704 | -0.08(-0.68%) |
May 18, 2009 | 12.02 | 12.02 | 11.37 | 11.57 | 94,971 | -0.14(-1.21%) |
May 15, 2009 | 12.36 | 12.62 | 11.14 | 11.71 | 281,013 | -1.19(-9.21%) |
May 14, 2009 | 12.73 | 12.92 | 12.57 | 12.90 | 74,474 | +0.17(+1.33%) |
May 13, 2009 | 12.67 | 12.79 | 12.61 | 12.73 | 78,790 | +0.09(+0.72%) |
May 12, 2009 | 12.71 | 12.84 | 12.61 | 12.64 | 57,431 | -0.08(-0.62%) |
May 11, 2009 | 12.45 | 12.84 | 12.40 | 12.72 | 86,956 | +0.23(+1.81%) |
May 08, 2009 | 12.56 | 12.60 | 11.98 | 12.49 | 29,045 | -0.10(-0.81%) |
May 07, 2009 | 12.62 | 12.88 | 12.34 | 12.60 | 67,233 | +0.00(+0.00%) |
May 06, 2009 | 12.58 | 12.71 | 12.46 | 12.60 | 72,216 | +0.01(+0.04%) |
May 05, 2009 | 12.57 | 12.70 | 12.36 | 12.59 | 99,159 | +0.02(+0.18%) |
May 04, 2009 | 12.28 | 12.68 | 12.03 | 12.57 | 282,444 | +0.77(+6.53%) |
May 01, 2009 | 11.59 | 11.83 | 11.50 | 11.80 | 65,051 | +0.20(+1.76%) |
Apr 30, 2009 | 11.47 | 11.63 | 11.32 | 11.59 | 85,068 | +0.10(+0.90%) |
Apr 29, 2009 | 11.55 | 11.59 | 11.30 | 11.49 | 71,278 | -0.08(-0.65%) |
Apr 28, 2009 | 10.90 | 11.59 | 10.76 | 11.57 | 159,521 | +0.75(+6.96%) |
Apr 27, 2009 | 10.70 | 10.85 | 10.64 | 10.81 | 55,601 | +0.03(+0.26%) |
Apr 24, 2009 | 10.89 | 10.89 | 10.62 | 10.78 | 30,490 | -0.02(-0.16%) |
Apr 23, 2009 | 10.93 | 10.93 | 10.70 | 10.80 | 34,517 | -0.12(-1.09%) |
Apr 22, 2009 | 11.18 | 11.19 | 10.91 | 10.92 | 64,223 | -0.25(-2.23%) |
Apr 21, 2009 | 11.06 | 11.17 | 10.92 | 11.17 | 55,016 | +0.03(+0.25%) |
Apr 20, 2009 | 11.32 | 11.32 | 10.99 | 11.14 | 64,433 | -0.02(-0.20%) |
Apr 17, 2009 | 11.07 | 11.18 | 10.99 | 11.16 | 15,545 | +0.12(+1.08%) |
Apr 16, 2009 | 11.27 | 11.27 | 11.03 | 11.04 | 39,439 | -0.26(-2.30%) |
Apr 15, 2009 | 11.13 | 11.32 | 11.12 | 11.30 | 30,087 | +0.01(+0.10%) |
Apr 14, 2009 | 11.45 | 11.49 | 11.15 | 11.29 | 34,892 | -0.20(-1.72%) |
Apr 13, 2009 | 10.76 | 11.49 | 10.76 | 11.49 | 16,693 | -0.07(-0.64%) |
Apr 09, 2009 | 11.50 | 11.72 | 11.15 | 11.57 | 70,651 | +0.08(+0.69%) |
Apr 08, 2009 | 11.21 | 11.49 | 11.21 | 11.49 | 25,550 | +0.28(+2.47%) |
Apr 07, 2009 | 11.34 | 11.42 | 11.18 | 11.21 | 43,541 | -0.14(-1.25%) |
Apr 06, 2009 | 11.34 | 11.43 | 11.27 | 11.35 | 14,662 | -0.16(-1.38%) |
Apr 03, 2009 | 11.42 | 11.51 | 10.98 | 11.51 | 55,214 | +0.16(+1.40%) |
Apr 02, 2009 | 11.49 | 11.49 | 11.21 | 11.35 | 21,920 | -0.09(-0.79%) |