Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.56 | 11.57 | 11.40 | 11.47 | 31,774 | -0.07(-0.62%) |
Jun 29, 2009 | 11.56 | 11.56 | 11.43 | 11.55 | 41,538 | +0.11(+0.92%) |
Jun 26, 2009 | 11.40 | 11.50 | 11.35 | 11.44 | 87,383 | -0.01(-0.12%) |
Jun 25, 2009 | 11.28 | 11.45 | 11.26 | 11.45 | 36,541 | +0.21(+1.84%) |
Jun 24, 2009 | 11.47 | 11.75 | 11.21 | 11.25 | 56,530 | +0.39(+3.62%) |
Jun 23, 2009 | 11.12 | 11.18 | 10.84 | 10.85 | 92,469 | -0.31(-2.79%) |
Jun 22, 2009 | 11.25 | 11.39 | 11.15 | 11.17 | 85,751 | -0.37(-3.24%) |
Jun 19, 2009 | 11.63 | 11.63 | 11.48 | 11.54 | 23,861 | +0.02(+0.18%) |
Jun 18, 2009 | 11.43 | 11.55 | 11.39 | 11.52 | 64,431 | +0.11(+0.98%) |
Jun 17, 2009 | 11.47 | 11.51 | 11.35 | 11.41 | 25,520 | -0.10(-0.84%) |
Jun 16, 2009 | 11.64 | 11.66 | 11.49 | 11.50 | 28,208 | -0.14(-1.18%) |
Jun 15, 2009 | 11.77 | 11.77 | 11.59 | 11.64 | 27,851 | -0.25(-2.11%) |
Jun 12, 2009 | 11.83 | 11.91 | 11.83 | 11.89 | 16,086 | +0.01(+0.11%) |
Jun 11, 2009 | 11.80 | 11.97 | 11.80 | 11.88 | 85,969 | +0.09(+0.81%) |
Jun 10, 2009 | 11.93 | 11.94 | 11.64 | 11.78 | 23,037 | -0.06(-0.52%) |
Jun 09, 2009 | 11.86 | 11.88 | 11.76 | 11.84 | 48,097 | -0.02(-0.17%) |
Jun 08, 2009 | 11.70 | 11.86 | 11.67 | 11.86 | 49,212 | +0.04(+0.34%) |
Jun 05, 2009 | 11.98 | 11.99 | 11.76 | 11.82 | 66,612 | -0.00(-0.03%) |
Jun 04, 2009 | 11.76 | 11.85 | 11.74 | 11.83 | 10,732 | +0.17(+1.44%) |
Jun 03, 2009 | 11.78 | 11.78 | 11.63 | 11.66 | 25,602 | -0.22(-1.87%) |
Jun 02, 2009 | 11.79 | 11.91 | 11.79 | 11.88 | 17,098 | +0.00(+0.03%) |
Jun 01, 2009 | 11.79 | 11.93 | 11.73 | 11.88 | 200,231 | +0.42(+3.66%) |
May 29, 2009 | 11.48 | 11.48 | 11.40 | 11.46 | 38,501 | +0.04(+0.33%) |
May 28, 2009 | 11.34 | 11.42 | 11.18 | 11.42 | 9,439 | +0.15(+1.33%) |
May 27, 2009 | 11.47 | 11.49 | 11.27 | 11.27 | 15,239 | -0.18(-1.57%) |
May 26, 2009 | 11.13 | 11.52 | 11.13 | 11.45 | 17,857 | +0.24(+2.15%) |
May 22, 2009 | 11.24 | 11.31 | 11.20 | 11.21 | 35,803 | +0.05(+0.49%) |
May 21, 2009 | 11.27 | 11.28 | 11.13 | 11.16 | 19,867 | -0.25(-2.17%) |
May 20, 2009 | 11.60 | 11.67 | 11.39 | 11.40 | 16,809 | -0.12(-1.05%) |
May 19, 2009 | 11.52 | 11.60 | 11.47 | 11.53 | 38,418 | +0.08(+0.68%) |
May 18, 2009 | 11.25 | 11.45 | 11.25 | 11.45 | 24,545 | +0.28(+2.55%) |
May 15, 2009 | 11.25 | 11.31 | 11.11 | 11.16 | 40,479 | -0.15(-1.29%) |
May 14, 2009 | 11.15 | 11.37 | 11.14 | 11.31 | 33,504 | +0.15(+1.31%) |
May 13, 2009 | 11.26 | 11.35 | 11.16 | 11.16 | 24,011 | -0.39(-3.34%) |
May 12, 2009 | 11.72 | 11.72 | 11.35 | 11.55 | 41,122 | -0.02(-0.21%) |
May 11, 2009 | 11.64 | 11.71 | 11.57 | 11.57 | 102,661 | -0.24(-2.06%) |
May 08, 2009 | 11.62 | 11.83 | 11.62 | 11.82 | 125,891 | +0.30(+2.64%) |
May 07, 2009 | 11.76 | 11.80 | 11.43 | 11.51 | 202,474 | -0.13(-1.08%) |
May 06, 2009 | 11.57 | 11.92 | 11.42 | 11.64 | 72,817 | +0.28(+2.47%) |
May 05, 2009 | 11.36 | 11.43 | 11.32 | 11.36 | 38,976 | -0.07(-0.59%) |
May 04, 2009 | 11.09 | 11.42 | 11.09 | 11.42 | 37,131 | +0.49(+4.49%) |
May 01, 2009 | 11.01 | 11.01 | 10.85 | 10.93 | 114,544 | -0.08(-0.69%) |
Apr 30, 2009 | 11.16 | 11.16 | 10.91 | 11.01 | 181,742 | +0.06(+0.51%) |
Apr 29, 2009 | 10.84 | 11.04 | 10.84 | 10.95 | 11,133 | +0.26(+2.41%) |
Apr 28, 2009 | 10.54 | 10.79 | 10.54 | 10.70 | 115,619 | -0.01(-0.13%) |
Apr 27, 2009 | 10.62 | 10.89 | 10.62 | 10.71 | 37,914 | -0.19(-1.74%) |
Apr 24, 2009 | 10.79 | 10.95 | 10.76 | 10.90 | 32,311 | +0.33(+3.14%) |
Apr 23, 2009 | 10.59 | 10.66 | 10.50 | 10.57 | 19,342 | +0.00(+0.00%) |
Apr 22, 2009 | 10.60 | 10.83 | 10.57 | 10.57 | 27,282 | -0.11(-0.99%) |
Apr 21, 2009 | 10.37 | 10.67 | 10.33 | 10.67 | 18,232 | +0.27(+2.61%) |
Apr 20, 2009 | 10.83 | 11.17 | 10.37 | 10.40 | 52,099 | -0.61(-5.51%) |
Apr 17, 2009 | 11.00 | 11.08 | 10.88 | 11.01 | 87,490 | +0.08(+0.78%) |
Apr 16, 2009 | 10.80 | 10.97 | 10.69 | 10.92 | 50,771 | +0.16(+1.45%) |
Apr 15, 2009 | 10.51 | 10.77 | 10.46 | 10.77 | 64,779 | +0.21(+1.99%) |
Apr 14, 2009 | 10.78 | 10.78 | 10.54 | 10.56 | 28,005 | -0.32(-2.96%) |
Apr 13, 2009 | 10.69 | 10.89 | 10.63 | 10.88 | 42,946 | +0.10(+0.91%) |
Apr 09, 2009 | 10.50 | 10.78 | 10.50 | 10.78 | 63,950 | +0.56(+5.44%) |
Apr 08, 2009 | 10.23 | 10.25 | 10.13 | 10.22 | 14,333 | +0.06(+0.56%) |
Apr 07, 2009 | 10.28 | 10.28 | 10.14 | 10.17 | 30,954 | -0.26(-2.46%) |
Apr 06, 2009 | 10.42 | 10.50 | 10.27 | 10.42 | 66,170 | -0.09(-0.84%) |
Apr 03, 2009 | 10.40 | 10.52 | 10.30 | 10.51 | 125,345 | +0.16(+1.50%) |
Apr 02, 2009 | 10.37 | 10.51 | 10.32 | 10.36 | 81,285 | +0.30(+2.96%) |