Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.54 | 11.67 | 11.51 | 11.61 | 33,659 | +0.05(+0.41%) |
Jun 29, 2009 | 11.55 | 11.57 | 11.38 | 11.56 | 63,333 | +0.18(+1.62%) |
Jun 26, 2009 | 11.39 | 11.47 | 11.33 | 11.38 | 15,178 | +0.02(+0.21%) |
Jun 25, 2009 | 11.26 | 11.36 | 11.26 | 11.35 | 94,479 | +0.18(+1.60%) |
Jun 24, 2009 | 11.19 | 11.35 | 11.17 | 11.17 | 118,181 | +0.01(+0.10%) |
Jun 23, 2009 | 11.02 | 11.16 | 11.02 | 11.16 | 16,179 | +0.00(+0.01%) |
Jun 22, 2009 | 11.58 | 11.60 | 11.14 | 11.16 | 18,361 | -0.59(-5.06%) |
Jun 19, 2009 | 11.70 | 11.76 | 11.56 | 11.76 | 13,242 | +0.23(+2.01%) |
Jun 18, 2009 | 11.54 | 11.66 | 11.51 | 11.53 | 29,213 | +0.04(+0.36%) |
Jun 17, 2009 | 11.45 | 11.74 | 11.45 | 11.48 | 4,761 | -0.26(-2.23%) |
Jun 16, 2009 | 11.93 | 12.02 | 11.64 | 11.75 | 4,714 | -0.13(-1.07%) |
Jun 15, 2009 | 12.29 | 12.31 | 11.77 | 11.87 | 21,034 | -0.63(-5.02%) |
Jun 12, 2009 | 12.01 | 12.50 | 12.01 | 12.50 | 39,936 | +0.39(+3.19%) |
Jun 11, 2009 | 12.36 | 12.36 | 12.11 | 12.11 | 13,195 | -0.03(-0.24%) |
Jun 10, 2009 | 12.39 | 12.39 | 12.14 | 12.14 | 3,776 | -0.49(-3.86%) |
Jun 09, 2009 | 12.62 | 12.68 | 12.61 | 12.63 | 8,369 | -0.02(-0.14%) |
Jun 08, 2009 | 12.60 | 12.74 | 12.45 | 12.65 | 7,851 | -0.02(-0.14%) |
Jun 05, 2009 | 12.86 | 12.86 | 12.60 | 12.67 | 13,798 | -0.15(-1.21%) |
Jun 04, 2009 | 12.52 | 12.92 | 12.49 | 12.82 | 8,233 | +0.37(+2.96%) |
Jun 03, 2009 | 12.29 | 12.45 | 12.27 | 12.45 | 16,763 | +0.05(+0.43%) |
Jun 02, 2009 | 12.49 | 12.58 | 12.39 | 12.40 | 15,676 | -0.27(-2.11%) |
Jun 01, 2009 | 12.39 | 13.00 | 12.32 | 12.67 | 51,496 | +0.76(+6.35%) |
May 29, 2009 | 11.85 | 11.91 | 11.85 | 11.91 | 2,607 | +0.13(+1.15%) |
May 28, 2009 | 11.50 | 11.81 | 11.50 | 11.77 | 5,403 | +0.17(+1.43%) |
May 27, 2009 | 12.02 | 12.02 | 11.58 | 11.61 | 10,649 | -0.33(-2.79%) |
May 26, 2009 | 11.38 | 12.02 | 11.38 | 11.94 | 12,611 | +0.54(+4.74%) |
May 22, 2009 | 11.72 | 11.72 | 11.40 | 11.40 | 7,646 | -0.27(-2.34%) |
May 21, 2009 | 11.44 | 11.70 | 11.41 | 11.67 | 14,522 | +0.07(+0.56%) |
May 20, 2009 | 11.92 | 12.21 | 11.61 | 11.61 | 30,030 | -0.40(-3.32%) |
May 19, 2009 | 11.74 | 12.04 | 11.74 | 12.01 | 221,317 | -0.05(-0.39%) |
May 18, 2009 | 11.34 | 12.05 | 11.28 | 12.05 | 16,522 | +0.96(+8.62%) |
May 15, 2009 | 11.47 | 11.47 | 10.97 | 11.10 | 37,476 | -0.43(-3.76%) |
May 14, 2009 | 11.14 | 11.55 | 11.14 | 11.53 | 28,222 | +0.39(+3.48%) |
May 13, 2009 | 11.32 | 11.38 | 11.07 | 11.14 | 4,431 | -0.90(-7.47%) |
May 12, 2009 | 12.24 | 12.24 | 11.57 | 12.04 | 26,918 | +0.07(+0.60%) |
May 11, 2009 | 12.54 | 12.54 | 11.93 | 11.97 | 116,689 | -0.48(-3.82%) |
May 08, 2009 | 11.95 | 12.51 | 11.72 | 12.45 | 98,638 | +0.87(+7.50%) |
May 07, 2009 | 12.45 | 12.46 | 11.42 | 11.58 | 93,221 | -0.83(-6.71%) |
May 06, 2009 | 12.30 | 12.43 | 11.85 | 12.41 | 392,192 | +0.46(+3.83%) |
May 05, 2009 | 12.24 | 12.33 | 11.88 | 11.95 | 262,715 | -0.42(-3.36%) |
May 04, 2009 | 11.79 | 12.37 | 11.61 | 12.37 | 266,232 | +0.99(+8.73%) |
May 01, 2009 | 11.69 | 11.83 | 11.35 | 11.38 | 125,447 | -0.53(-4.44%) |
Apr 30, 2009 | 12.04 | 12.28 | 11.80 | 11.91 | 260,770 | +0.01(+0.10%) |
Apr 29, 2009 | 11.69 | 12.03 | 11.65 | 11.89 | 271,760 | +0.49(+4.33%) |
Apr 28, 2009 | 11.09 | 11.69 | 11.09 | 11.40 | 275,845 | +0.10(+0.89%) |
Apr 27, 2009 | 11.59 | 11.82 | 11.00 | 11.30 | 194,440 | -0.73(-6.08%) |
Apr 24, 2009 | 11.46 | 12.31 | 11.44 | 12.03 | 394,539 | +0.58(+5.03%) |
Apr 23, 2009 | 11.17 | 11.45 | 10.89 | 11.45 | 369,663 | +0.59(+5.42%) |
Apr 22, 2009 | 11.19 | 11.53 | 10.87 | 10.87 | 217,474 | -0.48(-4.24%) |
Apr 21, 2009 | 9.867 | 11.35 | 9.867 | 11.35 | 655,241 | +0.95(+9.09%) |
Apr 20, 2009 | 11.20 | 11.20 | 10.40 | 10.40 | 7,836 | -1.47(-12.41%) |
Apr 17, 2009 | 11.29 | 11.97 | 11.28 | 11.88 | 36,608 | +0.31(+2.67%) |
Apr 16, 2009 | 10.84 | 11.91 | 10.83 | 11.57 | 16,193 | +0.65(+5.97%) |
Apr 15, 2009 | 10.21 | 10.91 | 10.21 | 10.91 | 18,960 | +0.45(+4.34%) |
Apr 14, 2009 | 11.02 | 11.02 | 10.46 | 10.46 | 17,108 | -0.90(-7.95%) |
Apr 13, 2009 | 11.19 | 11.36 | 10.88 | 11.36 | 13,311 | +0.28(+2.52%) |
Apr 09, 2009 | 10.20 | 11.09 | 10.20 | 11.09 | 12,449 | +1.31(+13.42%) |
Apr 08, 2009 | 9.950 | 9.950 | 9.768 | 9.774 | 5,955 | -0.10(-1.00%) |
Apr 07, 2009 | 10.49 | 10.74 | 9.873 | 9.873 | 11,542 | -0.83(-7.72%) |
Apr 06, 2009 | 10.56 | 10.70 | 10.24 | 10.70 | 5,403 | +0.37(+3.57%) |
Apr 03, 2009 | 9.813 | 10.33 | 9.813 | 10.33 | 7,074 | +0.86(+9.03%) |
Apr 02, 2009 | 9.475 | 9.475 | 9.475 | 9.475 | 942 | +0.16(+1.75%) |