Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.94 | 14.03 | 13.78 | 13.79 | 164,398 | -0.10(-0.70%) |
Jun 29, 2009 | 13.92 | 14.09 | 13.77 | 13.89 | 132,731 | -0.10(-0.70%) |
Jun 26, 2009 | 13.49 | 14.15 | 13.48 | 13.99 | 503,930 | +0.42(+3.07%) |
Jun 25, 2009 | 13.06 | 13.58 | 12.92 | 13.57 | 179,948 | +0.28(+2.07%) |
Jun 24, 2009 | 13.66 | 13.66 | 13.25 | 13.30 | 213,759 | -0.20(-1.45%) |
Jun 23, 2009 | 13.75 | 13.80 | 13.47 | 13.49 | 180,988 | -0.12(-0.85%) |
Jun 22, 2009 | 13.82 | 13.83 | 13.55 | 13.61 | 184,460 | -0.28(-1.98%) |
Jun 19, 2009 | 13.97 | 14.39 | 13.73 | 13.88 | 313,407 | +0.16(+1.16%) |
Jun 18, 2009 | 13.51 | 13.83 | 13.41 | 13.72 | 126,019 | +0.15(+1.11%) |
Jun 17, 2009 | 12.91 | 13.65 | 12.91 | 13.57 | 207,824 | +0.63(+4.87%) |
Jun 16, 2009 | 13.17 | 13.35 | 12.94 | 12.94 | 143,674 | -0.09(-0.68%) |
Jun 15, 2009 | 13.37 | 13.48 | 12.90 | 13.03 | 187,610 | -0.60(-4.42%) |
Jun 12, 2009 | 13.49 | 13.64 | 13.23 | 13.63 | 103,121 | -0.02(-0.13%) |
Jun 11, 2009 | 13.63 | 13.89 | 13.35 | 13.65 | 102,665 | +0.02(+0.13%) |
Jun 10, 2009 | 13.78 | 13.96 | 13.27 | 13.63 | 183,282 | -0.08(-0.58%) |
Jun 09, 2009 | 13.44 | 13.83 | 13.41 | 13.71 | 130,918 | +0.18(+1.31%) |
Jun 08, 2009 | 13.44 | 13.70 | 13.31 | 13.54 | 96,994 | -0.13(-0.97%) |
Jun 05, 2009 | 13.70 | 13.81 | 13.55 | 13.67 | 97,268 | +0.04(+0.26%) |
Jun 04, 2009 | 13.08 | 13.71 | 12.75 | 13.63 | 227,808 | +0.47(+3.57%) |
Jun 03, 2009 | 12.60 | 13.20 | 12.90 | 13.16 | 213,844 | +0.11(+0.82%) |
Jun 02, 2009 | 12.60 | 13.12 | 12.59 | 13.06 | 170,479 | +0.43(+3.44%) |
Jun 01, 2009 | 12.46 | 12.73 | 12.43 | 12.62 | 315,088 | +0.32(+2.60%) |
May 29, 2009 | 12.37 | 12.37 | 12.01 | 12.30 | 344,212 | -0.07(-0.57%) |
May 28, 2009 | 12.74 | 12.77 | 12.19 | 12.37 | 265,956 | -0.29(-2.31%) |
May 27, 2009 | 12.76 | 13.01 | 12.53 | 12.67 | 154,689 | -0.23(-1.79%) |
May 26, 2009 | 12.06 | 12.95 | 12.01 | 12.90 | 195,387 | +0.67(+5.52%) |
May 22, 2009 | 12.26 | 12.37 | 11.99 | 12.22 | 157,880 | +0.01(+0.07%) |
May 21, 2009 | 12.40 | 12.50 | 11.98 | 12.21 | 189,545 | -0.38(-3.03%) |
May 20, 2009 | 12.65 | 12.97 | 12.55 | 12.60 | 177,875 | +0.00(+0.00%) |
May 19, 2009 | 12.49 | 12.68 | 12.40 | 12.60 | 212,960 | +0.01(+0.07%) |
May 18, 2009 | 12.57 | 12.71 | 12.41 | 12.59 | 205,158 | +0.12(+1.00%) |
May 15, 2009 | 12.38 | 12.66 | 12.25 | 12.46 | 194,353 | +0.06(+0.50%) |
May 14, 2009 | 12.48 | 12.59 | 12.32 | 12.40 | 239,170 | +0.02(+0.14%) |
May 13, 2009 | 13.00 | 13.07 | 12.34 | 12.38 | 367,748 | -0.87(-6.56%) |
May 12, 2009 | 13.47 | 13.47 | 12.94 | 13.25 | 180,841 | -0.18(-1.32%) |
May 11, 2009 | 13.42 | 13.63 | 13.23 | 13.43 | 222,343 | -0.24(-1.75%) |
May 08, 2009 | 13.46 | 13.74 | 13.23 | 13.67 | 254,517 | +0.38(+2.87%) |
May 07, 2009 | 13.77 | 13.77 | 13.12 | 13.29 | 257,556 | -0.33(-2.41%) |
May 06, 2009 | 13.92 | 13.92 | 13.38 | 13.62 | 237,331 | -0.19(-1.35%) |
May 05, 2009 | 13.79 | 14.01 | 13.65 | 13.80 | 348,413 | -0.12(-0.83%) |
May 04, 2009 | 13.89 | 14.05 | 13.68 | 13.92 | 344,951 | +0.30(+2.22%) |
May 01, 2009 | 13.68 | 14.34 | 13.59 | 13.62 | 388,741 | +0.12(+0.85%) |
Apr 30, 2009 | 13.65 | 14.04 | 13.48 | 13.50 | 349,213 | -0.07(-0.52%) |
Apr 29, 2009 | 13.22 | 13.68 | 13.19 | 13.57 | 316,622 | +0.43(+3.31%) |
Apr 28, 2009 | 12.96 | 13.31 | 12.86 | 13.14 | 242,669 | +0.01(+0.07%) |
Apr 27, 2009 | 13.00 | 13.42 | 12.92 | 13.13 | 216,137 | -0.09(-0.67%) |
Apr 24, 2009 | 12.84 | 13.39 | 12.64 | 13.22 | 250,205 | +0.46(+3.62%) |
Apr 23, 2009 | 12.80 | 13.09 | 12.46 | 12.76 | 239,299 | +0.01(+0.07%) |
Apr 22, 2009 | 12.50 | 13.11 | 12.35 | 12.75 | 262,260 | +0.01(+0.07%) |
Apr 21, 2009 | 12.10 | 12.76 | 12.10 | 12.74 | 223,984 | +0.62(+5.12%) |
Apr 20, 2009 | 12.33 | 12.52 | 12.07 | 12.12 | 329,505 | -0.53(-4.21%) |
Apr 17, 2009 | 12.67 | 12.84 | 12.45 | 12.65 | 211,171 | +0.03(+0.21%) |
Apr 16, 2009 | 12.22 | 12.68 | 12.05 | 12.62 | 234,040 | +0.46(+3.79%) |
Apr 15, 2009 | 12.17 | 12.37 | 11.97 | 12.16 | 240,596 | -0.13(-1.08%) |
Apr 14, 2009 | 12.33 | 12.67 | 12.05 | 12.29 | 181,300 | -0.13(-1.07%) |
Apr 13, 2009 | 12.37 | 12.49 | 12.10 | 12.43 | 185,118 | -0.13(-1.06%) |
Apr 09, 2009 | 12.09 | 12.58 | 12.09 | 12.56 | 340,337 | +0.64(+5.36%) |
Apr 08, 2009 | 11.75 | 12.02 | 11.57 | 11.92 | 118,148 | +0.29(+2.52%) |
Apr 07, 2009 | 11.49 | 11.81 | 11.45 | 11.63 | 277,995 | -0.06(-0.53%) |
Apr 06, 2009 | 11.78 | 11.78 | 11.33 | 11.69 | 342,375 | -0.28(-2.37%) |
Apr 03, 2009 | 11.63 | 11.98 | 11.57 | 11.98 | 241,871 | +0.29(+2.51%) |
Apr 02, 2009 | 11.13 | 11.77 | 11.02 | 11.68 | 362,677 | +0.73(+6.64%) |