Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.45 | 12.63 | 12.41 | 12.52 | 319,182 | +0.04(+0.32%) |
Jun 29, 2009 | 12.67 | 12.75 | 12.28 | 12.48 | 531,462 | -0.21(-1.69%) |
Jun 26, 2009 | 12.83 | 12.87 | 12.61 | 12.70 | 664,264 | -0.20(-1.54%) |
Jun 25, 2009 | 12.64 | 12.90 | 12.40 | 12.90 | 312,449 | +0.35(+2.78%) |
Jun 24, 2009 | 12.58 | 12.75 | 12.41 | 12.55 | 271,496 | -0.02(-0.16%) |
Jun 23, 2009 | 12.61 | 12.78 | 12.53 | 12.57 | 345,086 | +0.03(+0.26%) |
Jun 22, 2009 | 12.91 | 12.91 | 12.53 | 12.53 | 246,649 | -0.49(-3.79%) |
Jun 19, 2009 | 12.97 | 13.10 | 12.86 | 13.03 | 359,894 | +0.15(+1.16%) |
Jun 18, 2009 | 12.73 | 13.06 | 12.63 | 12.88 | 199,012 | +0.09(+0.73%) |
Jun 17, 2009 | 12.93 | 13.00 | 12.70 | 12.79 | 215,689 | -0.18(-1.37%) |
Jun 16, 2009 | 13.07 | 13.34 | 12.81 | 12.96 | 287,160 | -0.12(-0.90%) |
Jun 15, 2009 | 13.06 | 13.17 | 12.74 | 13.08 | 390,094 | -0.02(-0.19%) |
Jun 12, 2009 | 13.20 | 13.37 | 12.83 | 13.11 | 344,664 | -0.17(-1.31%) |
Jun 11, 2009 | 13.38 | 13.62 | 13.24 | 13.28 | 345,415 | -0.11(-0.82%) |
Jun 10, 2009 | 13.66 | 13.73 | 13.18 | 13.39 | 358,123 | -0.10(-0.72%) |
Jun 09, 2009 | 13.46 | 13.61 | 13.38 | 13.49 | 393,086 | +0.05(+0.36%) |
Jun 08, 2009 | 13.57 | 13.62 | 13.24 | 13.44 | 478,407 | +0.04(+0.27%) |
Jun 05, 2009 | 13.58 | 13.75 | 13.26 | 13.40 | 890,410 | -0.00(-0.03%) |
Jun 04, 2009 | 13.51 | 13.58 | 13.19 | 13.41 | 853,938 | +0.00(+0.00%) |
Jun 03, 2009 | 13.47 | 13.77 | 13.36 | 13.41 | 466,027 | -0.12(-0.90%) |
Jun 02, 2009 | 13.42 | 13.67 | 13.31 | 13.53 | 859,129 | +0.03(+0.21%) |
Jun 01, 2009 | 12.98 | 13.52 | 12.96 | 13.50 | 617,462 | +0.66(+5.11%) |
May 29, 2009 | 12.76 | 12.98 | 12.63 | 12.84 | 865,509 | +0.15(+1.21%) |
May 28, 2009 | 12.87 | 13.20 | 12.47 | 12.69 | 260,953 | -0.06(-0.44%) |
May 27, 2009 | 12.91 | 13.13 | 12.73 | 12.75 | 603,338 | -0.20(-1.53%) |
May 26, 2009 | 12.15 | 12.96 | 12.15 | 12.94 | 669,331 | +0.75(+6.14%) |
May 22, 2009 | 12.37 | 12.44 | 12.15 | 12.19 | 366,457 | -0.14(-1.15%) |
May 21, 2009 | 12.38 | 12.70 | 12.18 | 12.34 | 520,827 | -0.14(-1.10%) |
May 20, 2009 | 12.70 | 13.04 | 12.45 | 12.47 | 798,862 | -0.14(-1.09%) |
May 19, 2009 | 12.67 | 12.90 | 12.36 | 12.61 | 636,486 | -0.02(-0.16%) |
May 18, 2009 | 12.57 | 12.79 | 12.17 | 12.63 | 1,214,825 | +0.07(+0.55%) |
May 15, 2009 | 12.47 | 12.80 | 12.09 | 12.56 | 963,065 | +0.17(+1.37%) |
May 14, 2009 | 12.12 | 12.54 | 12.08 | 12.39 | 712,035 | +0.28(+2.34%) |
May 13, 2009 | 12.46 | 12.46 | 12.05 | 12.11 | 1,009,492 | -0.56(-4.44%) |
May 12, 2009 | 12.62 | 12.98 | 12.24 | 12.67 | 685,684 | +0.13(+1.07%) |
May 11, 2009 | 12.55 | 12.73 | 12.36 | 12.54 | 523,346 | -0.12(-0.96%) |
May 08, 2009 | 12.79 | 12.96 | 12.49 | 12.66 | 729,719 | +0.00(+0.03%) |
May 07, 2009 | 12.78 | 13.02 | 12.51 | 12.66 | 737,859 | -0.01(-0.10%) |
May 06, 2009 | 12.95 | 13.18 | 12.51 | 12.67 | 759,178 | -0.24(-1.88%) |
May 05, 2009 | 12.61 | 13.00 | 12.47 | 12.91 | 1,208,398 | +0.21(+1.66%) |
May 04, 2009 | 12.56 | 12.99 | 12.30 | 12.70 | 801,185 | +0.40(+3.29%) |
May 01, 2009 | 12.45 | 12.53 | 12.18 | 12.30 | 924,015 | -0.15(-1.17%) |
Apr 30, 2009 | 12.70 | 13.08 | 12.42 | 12.44 | 762,612 | -0.19(-1.54%) |
Apr 29, 2009 | 12.73 | 12.89 | 12.50 | 12.64 | 782,669 | +0.04(+0.35%) |
Apr 28, 2009 | 12.61 | 12.85 | 12.34 | 12.59 | 1,587,937 | -0.06(-0.51%) |
Apr 27, 2009 | 12.79 | 13.15 | 12.59 | 12.66 | 1,393,425 | -0.06(-0.45%) |
Apr 24, 2009 | 13.09 | 14.45 | 12.55 | 12.71 | 3,613,462 | -2.49(-16.36%) |
Apr 23, 2009 | 14.54 | 15.34 | 14.41 | 15.20 | 1,741,159 | +0.60(+4.11%) |
Apr 22, 2009 | 13.71 | 14.88 | 13.67 | 14.60 | 928,506 | +0.77(+5.53%) |
Apr 21, 2009 | 13.62 | 14.03 | 13.51 | 13.83 | 431,857 | +0.15(+1.10%) |
Apr 20, 2009 | 13.79 | 13.93 | 13.54 | 13.68 | 422,397 | -0.34(-2.43%) |
Apr 17, 2009 | 13.80 | 14.17 | 13.53 | 14.03 | 416,684 | +0.24(+1.76%) |
Apr 16, 2009 | 13.72 | 13.90 | 13.34 | 13.78 | 466,054 | +0.20(+1.46%) |
Apr 15, 2009 | 13.53 | 13.79 | 13.23 | 13.58 | 758,682 | +0.01(+0.09%) |
Apr 14, 2009 | 13.52 | 13.77 | 13.19 | 13.57 | 540,133 | -0.17(-1.21%) |
Apr 13, 2009 | 13.38 | 13.77 | 13.30 | 13.74 | 303,168 | +0.23(+1.74%) |
Apr 09, 2009 | 13.15 | 13.69 | 13.08 | 13.50 | 418,496 | +0.58(+4.48%) |
Apr 08, 2009 | 12.72 | 13.13 | 12.69 | 12.92 | 320,247 | +0.26(+2.05%) |
Apr 07, 2009 | 12.90 | 13.09 | 12.54 | 12.66 | 474,881 | -0.38(-2.95%) |
Apr 06, 2009 | 13.19 | 13.29 | 12.68 | 13.05 | 554,183 | -0.33(-2.48%) |
Apr 03, 2009 | 13.35 | 13.48 | 13.07 | 13.38 | 420,867 | +0.09(+0.70%) |
Apr 02, 2009 | 12.65 | 13.49 | 12.43 | 13.29 | 762,662 | +0.92(+7.47%) |