Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.20 | 12.59 | 11.88 | 11.96 | 114,887 | -0.19(-1.56%) |
Jun 29, 2009 | 12.07 | 12.74 | 11.65 | 12.15 | 257,788 | +0.04(+0.33%) |
Jun 26, 2009 | 12.11 | 12.49 | 11.83 | 12.11 | 308,397 | -0.06(-0.49%) |
Jun 25, 2009 | 11.93 | 12.17 | 11.67 | 12.17 | 68,428 | +0.34(+2.87%) |
Jun 24, 2009 | 12.18 | 12.30 | 11.78 | 11.83 | 117,473 | -0.23(-1.91%) |
Jun 23, 2009 | 12.03 | 12.28 | 11.70 | 12.06 | 175,120 | +0.11(+0.92%) |
Jun 22, 2009 | 11.98 | 12.32 | 11.94 | 11.95 | 230,502 | -0.21(-1.73%) |
Jun 19, 2009 | 11.56 | 12.32 | 11.46 | 12.16 | 305,023 | +0.75(+6.57%) |
Jun 18, 2009 | 11.03 | 11.47 | 10.79 | 11.41 | 190,405 | +0.30(+2.70%) |
Jun 17, 2009 | 10.31 | 11.20 | 10.04 | 11.11 | 215,448 | +0.86(+8.39%) |
Jun 16, 2009 | 10.92 | 10.95 | 10.24 | 10.25 | 145,801 | -0.55(-5.09%) |
Jun 15, 2009 | 11.50 | 11.57 | 10.69 | 10.80 | 157,213 | -0.78(-6.74%) |
Jun 12, 2009 | 11.83 | 12.01 | 11.41 | 11.58 | 133,553 | -0.35(-2.93%) |
Jun 11, 2009 | 11.69 | 12.21 | 11.51 | 11.93 | 102,013 | +0.28(+2.40%) |
Jun 10, 2009 | 12.01 | 12.03 | 11.45 | 11.65 | 82,557 | -0.26(-2.18%) |
Jun 09, 2009 | 12.02 | 12.07 | 11.75 | 11.91 | 61,941 | +0.01(+0.08%) |
Jun 08, 2009 | 11.95 | 12.16 | 11.75 | 11.90 | 108,009 | -0.05(-0.42%) |
Jun 05, 2009 | 12.16 | 12.50 | 11.87 | 11.95 | 105,692 | -0.10(-0.83%) |
Jun 04, 2009 | 12.16 | 12.16 | 11.60 | 12.05 | 80,655 | -0.02(-0.17%) |
Jun 03, 2009 | 12.00 | 12.11 | 11.74 | 12.07 | 99,900 | -0.03(-0.25%) |
Jun 02, 2009 | 12.00 | 12.26 | 11.78 | 12.10 | 167,072 | -0.02(-0.17%) |
Jun 01, 2009 | 11.70 | 12.24 | 11.52 | 12.12 | 187,251 | +0.74(+6.50%) |
May 29, 2009 | 11.53 | 11.77 | 11.06 | 11.38 | 117,770 | -0.04(-0.35%) |
May 28, 2009 | 11.85 | 11.92 | 11.06 | 11.42 | 101,852 | -0.19(-1.64%) |
May 27, 2009 | 12.05 | 12.22 | 11.39 | 11.61 | 124,072 | -0.52(-4.29%) |
May 26, 2009 | 11.13 | 12.15 | 10.82 | 12.13 | 132,903 | +0.89(+7.92%) |
May 22, 2009 | 11.54 | 11.82 | 11.19 | 11.24 | 116,986 | -0.24(-2.09%) |
May 21, 2009 | 11.36 | 11.64 | 11.13 | 11.48 | 154,524 | -0.07(-0.61%) |
May 20, 2009 | 11.84 | 12.01 | 11.43 | 11.55 | 170,117 | -0.11(-0.94%) |
May 19, 2009 | 11.56 | 11.88 | 11.38 | 11.66 | 157,034 | +0.10(+0.87%) |
May 18, 2009 | 11.04 | 11.74 | 10.85 | 11.56 | 198,838 | +0.74(+6.84%) |
May 15, 2009 | 11.12 | 11.44 | 10.65 | 10.82 | 172,175 | -0.32(-2.87%) |
May 14, 2009 | 10.60 | 11.55 | 10.53 | 11.14 | 128,375 | +0.71(+6.81%) |
May 13, 2009 | 11.25 | 11.36 | 10.42 | 10.43 | 142,294 | -1.06(-9.23%) |
May 12, 2009 | 12.22 | 12.24 | 11.14 | 11.49 | 100,018 | -0.58(-4.81%) |
May 11, 2009 | 11.91 | 12.48 | 11.56 | 12.07 | 127,090 | -0.12(-0.98%) |
May 08, 2009 | 12.35 | 12.50 | 11.62 | 12.19 | 175,671 | +0.05(+0.41%) |
May 07, 2009 | 13.05 | 13.05 | 11.56 | 12.14 | 179,822 | -0.70(-5.45%) |
May 06, 2009 | 13.37 | 13.37 | 12.28 | 12.84 | 162,148 | -0.39(-2.95%) |
May 05, 2009 | 13.48 | 13.59 | 12.70 | 13.23 | 192,745 | -0.27(-2.00%) |
May 04, 2009 | 13.17 | 13.69 | 13.07 | 13.50 | 157,327 | +0.49(+3.77%) |
May 01, 2009 | 13.47 | 14.14 | 12.61 | 13.01 | 259,442 | -0.47(-3.49%) |
Apr 30, 2009 | 12.93 | 14.12 | 12.93 | 13.48 | 259,633 | +0.81(+6.39%) |
Apr 29, 2009 | 12.56 | 13.29 | 12.41 | 12.67 | 239,711 | +0.15(+1.20%) |
Apr 28, 2009 | 12.30 | 13.07 | 12.02 | 12.52 | 182,861 | +0.10(+0.81%) |
Apr 27, 2009 | 12.49 | 12.98 | 12.00 | 12.42 | 228,628 | -0.31(-2.44%) |
Apr 24, 2009 | 11.88 | 12.88 | 11.88 | 12.73 | 273,715 | +0.98(+8.34%) |
Apr 23, 2009 | 12.02 | 13.70 | 11.33 | 11.75 | 260,445 | -0.30(-2.49%) |
Apr 22, 2009 | 11.00 | 13.70 | 11.00 | 12.05 | 562,284 | +0.72(+6.35%) |
Apr 21, 2009 | 10.14 | 11.39 | 10.14 | 11.33 | 119,965 | +0.68(+6.38%) |
Apr 20, 2009 | 11.11 | 11.39 | 10.61 | 10.65 | 101,127 | -0.77(-6.74%) |
Apr 17, 2009 | 11.98 | 12.13 | 11.20 | 11.42 | 189,551 | -0.59(-4.91%) |
Apr 16, 2009 | 10.90 | 12.07 | 10.53 | 12.01 | 186,420 | +1.19(+11.00%) |
Apr 15, 2009 | 10.29 | 10.90 | 10.11 | 10.82 | 91,495 | +0.46(+4.44%) |
Apr 14, 2009 | 10.11 | 10.71 | 9.970 | 10.36 | 141,779 | +0.01(+0.10%) |
Apr 13, 2009 | 10.26 | 10.52 | 10.21 | 10.35 | 121,862 | -0.15(-1.43%) |
Apr 09, 2009 | 10.12 | 10.74 | 10.03 | 10.50 | 166,811 | +0.66(+6.71%) |
Apr 08, 2009 | 9.440 | 9.840 | 9.340 | 9.840 | 82,274 | +0.53(+5.69%) |
Apr 07, 2009 | 9.380 | 9.780 | 9.270 | 9.310 | 104,276 | -0.24(-2.51%) |
Apr 06, 2009 | 9.800 | 9.950 | 9.350 | 9.550 | 139,197 | -0.41(-4.12%) |
Apr 03, 2009 | 9.830 | 10.06 | 9.470 | 9.960 | 66,414 | +0.13(+1.32%) |
Apr 02, 2009 | 9.640 | 10.27 | 9.360 | 9.830 | 120,749 | +0.61(+6.62%) |