Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.19 | 11.32 | 10.90 | 10.91 | 220,749 | -0.31(-2.74%) |
Jun 29, 2009 | 11.18 | 11.44 | 10.91 | 11.22 | 141,043 | +0.02(+0.15%) |
Jun 26, 2009 | 10.95 | 11.29 | 10.95 | 11.20 | 495,440 | +0.16(+1.43%) |
Jun 25, 2009 | 11.00 | 11.19 | 10.74 | 11.05 | 203,597 | +0.19(+1.76%) |
Jun 24, 2009 | 10.69 | 11.03 | 10.67 | 10.85 | 321,534 | +0.23(+2.19%) |
Jun 23, 2009 | 10.85 | 10.85 | 10.59 | 10.62 | 195,437 | -0.16(-1.46%) |
Jun 22, 2009 | 11.05 | 11.29 | 10.77 | 10.78 | 301,748 | -0.38(-3.42%) |
Jun 19, 2009 | 11.38 | 11.43 | 11.02 | 11.16 | 363,268 | +0.01(+0.07%) |
Jun 18, 2009 | 11.35 | 11.36 | 11.10 | 11.15 | 182,399 | -0.24(-2.11%) |
Jun 17, 2009 | 11.47 | 11.65 | 11.30 | 11.39 | 252,979 | -0.09(-0.79%) |
Jun 16, 2009 | 11.74 | 11.83 | 11.43 | 11.49 | 289,406 | -0.26(-2.19%) |
Jun 15, 2009 | 11.58 | 11.78 | 11.41 | 11.74 | 357,647 | +0.07(+0.64%) |
Jun 12, 2009 | 11.64 | 11.92 | 11.52 | 11.67 | 199,170 | -0.04(-0.35%) |
Jun 11, 2009 | 11.80 | 12.08 | 11.71 | 11.71 | 151,648 | -0.07(-0.63%) |
Jun 10, 2009 | 12.05 | 12.19 | 11.41 | 11.78 | 330,931 | -0.19(-1.59%) |
Jun 09, 2009 | 11.81 | 12.16 | 11.70 | 11.98 | 199,597 | +0.27(+2.27%) |
Jun 08, 2009 | 11.59 | 11.95 | 11.45 | 11.71 | 341,673 | -0.17(-1.47%) |
Jun 05, 2009 | 12.04 | 12.15 | 11.71 | 11.88 | 201,486 | -0.09(-0.76%) |
Jun 04, 2009 | 11.71 | 11.98 | 11.47 | 11.98 | 294,450 | +0.31(+2.63%) |
Jun 03, 2009 | 11.63 | 11.77 | 11.42 | 11.67 | 289,186 | -0.10(-0.85%) |
Jun 02, 2009 | 11.77 | 12.14 | 11.66 | 11.77 | 533,784 | -0.17(-1.39%) |
Jun 01, 2009 | 11.27 | 12.03 | 11.23 | 11.93 | 351,577 | +0.74(+6.60%) |
May 29, 2009 | 11.10 | 11.22 | 10.93 | 11.19 | 318,252 | +0.10(+0.90%) |
May 28, 2009 | 11.32 | 11.37 | 10.76 | 11.10 | 290,615 | -0.17(-1.47%) |
May 27, 2009 | 11.16 | 11.38 | 11.06 | 11.26 | 361,781 | -0.04(-0.37%) |
May 26, 2009 | 10.85 | 11.40 | 10.66 | 11.30 | 487,774 | +0.47(+4.29%) |
May 22, 2009 | 11.29 | 11.41 | 10.83 | 10.84 | 311,845 | -0.41(-3.62%) |
May 21, 2009 | 11.57 | 11.57 | 11.00 | 11.24 | 341,720 | -0.42(-3.63%) |
May 20, 2009 | 11.93 | 12.23 | 11.64 | 11.67 | 251,132 | -0.15(-1.27%) |
May 19, 2009 | 12.13 | 12.20 | 11.81 | 11.82 | 562,735 | -0.22(-1.86%) |
May 18, 2009 | 11.83 | 12.14 | 11.66 | 12.04 | 307,568 | +0.41(+3.50%) |
May 15, 2009 | 11.73 | 11.98 | 11.54 | 11.64 | 361,157 | -0.12(-1.06%) |
May 14, 2009 | 11.68 | 11.96 | 11.47 | 11.76 | 299,694 | +0.20(+1.72%) |
May 13, 2009 | 11.81 | 11.84 | 11.51 | 11.56 | 358,325 | -0.41(-3.40%) |
May 12, 2009 | 12.21 | 12.28 | 11.73 | 11.97 | 321,346 | -0.12(-1.03%) |
May 11, 2009 | 12.37 | 12.52 | 12.08 | 12.09 | 472,014 | -0.48(-3.83%) |
May 08, 2009 | 12.84 | 13.02 | 12.32 | 12.57 | 559,918 | -0.02(-0.20%) |
May 07, 2009 | 13.17 | 13.25 | 12.42 | 12.60 | 404,436 | -0.50(-3.80%) |
May 06, 2009 | 13.12 | 13.20 | 12.55 | 13.10 | 324,268 | +0.18(+1.41%) |
May 05, 2009 | 13.11 | 13.25 | 12.68 | 12.91 | 315,445 | -0.21(-1.58%) |
May 04, 2009 | 12.90 | 13.15 | 12.42 | 13.12 | 400,362 | +0.52(+4.15%) |
May 01, 2009 | 13.00 | 13.08 | 12.52 | 12.60 | 290,998 | -0.40(-3.07%) |
Apr 30, 2009 | 13.15 | 13.44 | 12.88 | 13.00 | 374,238 | -0.07(-0.51%) |
Apr 29, 2009 | 12.66 | 13.23 | 12.62 | 13.06 | 285,058 | +0.48(+3.83%) |
Apr 28, 2009 | 12.71 | 12.96 | 12.56 | 12.58 | 369,339 | -0.32(-2.51%) |
Apr 27, 2009 | 13.25 | 13.30 | 12.75 | 12.91 | 310,996 | -0.48(-3.60%) |
Apr 24, 2009 | 13.39 | 13.55 | 13.11 | 13.39 | 341,033 | +0.13(+1.00%) |
Apr 23, 2009 | 14.14 | 14.14 | 13.07 | 13.25 | 575,547 | -0.92(-6.50%) |
Apr 22, 2009 | 13.21 | 14.53 | 13.06 | 14.18 | 513,629 | +0.84(+6.29%) |
Apr 21, 2009 | 13.13 | 13.56 | 13.13 | 13.34 | 586,666 | +0.12(+0.88%) |
Apr 20, 2009 | 13.72 | 13.91 | 12.99 | 13.22 | 458,095 | -0.18(-1.36%) |
Apr 17, 2009 | 13.44 | 13.53 | 13.24 | 13.40 | 253,301 | +0.01(+0.06%) |
Apr 16, 2009 | 12.79 | 13.48 | 12.58 | 13.40 | 301,282 | +0.71(+5.56%) |
Apr 15, 2009 | 12.57 | 12.70 | 12.42 | 12.69 | 287,931 | +0.07(+0.53%) |
Apr 14, 2009 | 12.78 | 12.90 | 12.37 | 12.62 | 393,050 | -0.38(-2.94%) |
Apr 13, 2009 | 13.15 | 13.28 | 12.71 | 13.01 | 200,600 | -0.36(-2.67%) |
Apr 09, 2009 | 12.42 | 13.37 | 12.42 | 13.36 | 496,166 | +1.10(+8.94%) |
Apr 08, 2009 | 11.75 | 12.28 | 11.59 | 12.27 | 715,125 | +0.53(+4.53%) |
Apr 07, 2009 | 12.35 | 12.40 | 11.59 | 11.73 | 604,080 | -0.77(-6.17%) |
Apr 06, 2009 | 13.11 | 13.29 | 12.33 | 12.51 | 544,119 | -0.83(-6.23%) |
Apr 03, 2009 | 13.29 | 13.57 | 12.53 | 13.34 | 485,717 | -0.35(-2.55%) |
Apr 02, 2009 | 13.00 | 13.85 | 12.90 | 13.69 | 398,985 | +0.97(+7.64%) |