Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.52 | 12.70 | 12.22 | 12.50 | 246,518 | +0.18(+1.46%) |
Jun 29, 2009 | 12.35 | 12.63 | 12.11 | 12.32 | 154,648 | -0.03(-0.24%) |
Jun 26, 2009 | 11.96 | 12.47 | 11.61 | 12.35 | 263,095 | +0.38(+3.17%) |
Jun 25, 2009 | 11.93 | 12.22 | 11.60 | 11.97 | 189,975 | -0.22(-1.80%) |
Jun 24, 2009 | 12.47 | 12.78 | 11.99 | 12.19 | 139,182 | -0.11(-0.89%) |
Jun 23, 2009 | 12.33 | 12.93 | 12.25 | 12.30 | 187,415 | +0.12(+0.99%) |
Jun 22, 2009 | 12.47 | 12.61 | 12.16 | 12.18 | 172,599 | -0.44(-3.49%) |
Jun 19, 2009 | 13.03 | 13.17 | 12.44 | 12.62 | 237,166 | -0.31(-2.40%) |
Jun 18, 2009 | 12.78 | 12.97 | 12.37 | 12.93 | 153,139 | +0.18(+1.41%) |
Jun 17, 2009 | 12.46 | 12.95 | 12.10 | 12.75 | 210,265 | +0.26(+2.08%) |
Jun 16, 2009 | 13.08 | 13.29 | 12.33 | 12.49 | 169,902 | -0.64(-4.87%) |
Jun 15, 2009 | 13.53 | 13.53 | 12.56 | 13.13 | 189,223 | -0.53(-3.88%) |
Jun 12, 2009 | 13.54 | 13.89 | 13.22 | 13.66 | 175,341 | -0.09(-0.65%) |
Jun 11, 2009 | 13.72 | 14.39 | 13.48 | 13.75 | 189,024 | +0.03(+0.22%) |
Jun 10, 2009 | 14.25 | 14.25 | 13.25 | 13.72 | 208,482 | -0.40(-2.83%) |
Jun 09, 2009 | 13.94 | 14.50 | 13.83 | 14.12 | 173,406 | +0.29(+2.10%) |
Jun 08, 2009 | 13.63 | 14.44 | 13.07 | 13.83 | 233,917 | -0.76(-5.21%) |
Jun 05, 2009 | 13.26 | 14.72 | 13.26 | 14.59 | 408,154 | +1.37(+10.36%) |
Jun 04, 2009 | 11.89 | 13.28 | 11.50 | 13.22 | 1,060,368 | +2.64(+24.95%) |
Jun 03, 2009 | 10.35 | 10.60 | 9.850 | 10.58 | 316,894 | +0.37(+3.62%) |
Jun 02, 2009 | 10.19 | 10.40 | 10.01 | 10.21 | 274,045 | +0.04(+0.39%) |
Jun 01, 2009 | 10.15 | 10.30 | 9.840 | 10.17 | 315,052 | +0.20(+2.01%) |
May 29, 2009 | 11.05 | 11.12 | 9.840 | 9.970 | 406,955 | -1.18(-10.58%) |
May 28, 2009 | 11.85 | 11.99 | 11.00 | 11.15 | 222,037 | -0.66(-5.59%) |
May 27, 2009 | 11.63 | 12.84 | 11.49 | 11.81 | 236,812 | +0.16(+1.37%) |
May 26, 2009 | 11.00 | 11.89 | 10.91 | 11.65 | 208,349 | +0.64(+5.81%) |
May 22, 2009 | 11.08 | 11.51 | 10.96 | 11.01 | 158,735 | -0.03(-0.27%) |
May 21, 2009 | 11.00 | 11.14 | 10.55 | 11.04 | 215,549 | -0.01(-0.09%) |
May 20, 2009 | 10.93 | 11.31 | 10.92 | 11.05 | 244,005 | +0.17(+1.56%) |
May 19, 2009 | 11.24 | 11.34 | 10.77 | 10.88 | 326,118 | -0.31(-2.77%) |
May 18, 2009 | 11.22 | 11.90 | 11.07 | 11.19 | 239,155 | +0.17(+1.54%) |
May 15, 2009 | 11.49 | 11.77 | 10.82 | 11.02 | 202,619 | -0.47(-4.09%) |
May 14, 2009 | 11.92 | 12.35 | 11.39 | 11.49 | 213,389 | -0.50(-4.17%) |
May 13, 2009 | 12.52 | 12.76 | 11.83 | 11.99 | 155,944 | -0.82(-6.40%) |
May 12, 2009 | 12.75 | 12.96 | 12.60 | 12.81 | 148,004 | +0.08(+0.63%) |
May 11, 2009 | 12.31 | 13.32 | 12.31 | 12.73 | 225,999 | +0.54(+4.43%) |
May 08, 2009 | 11.99 | 12.29 | 11.80 | 12.19 | 482,639 | +0.46(+3.92%) |
May 07, 2009 | 14.25 | 14.50 | 11.56 | 11.73 | 450,265 | -2.48(-17.45%) |
May 06, 2009 | 15.03 | 15.20 | 14.10 | 14.21 | 300,101 | -0.61(-4.12%) |
May 05, 2009 | 15.91 | 15.91 | 14.53 | 14.82 | 226,937 | -1.26(-7.84%) |
May 04, 2009 | 15.88 | 16.10 | 15.53 | 16.08 | 120,157 | +0.40(+2.55%) |
May 01, 2009 | 16.35 | 16.38 | 15.51 | 15.68 | 142,583 | -0.76(-4.62%) |
Apr 30, 2009 | 16.30 | 16.57 | 16.08 | 16.44 | 146,507 | +0.25(+1.54%) |
Apr 29, 2009 | 15.95 | 16.44 | 15.67 | 16.19 | 142,457 | +0.35(+2.21%) |
Apr 28, 2009 | 15.56 | 16.21 | 15.29 | 15.84 | 165,540 | +0.11(+0.70%) |
Apr 27, 2009 | 15.75 | 16.31 | 15.27 | 15.73 | 127,552 | -0.10(-0.63%) |
Apr 24, 2009 | 15.39 | 16.00 | 15.05 | 15.83 | 145,606 | +0.53(+3.46%) |
Apr 23, 2009 | 15.64 | 15.84 | 14.96 | 15.30 | 97,678 | -0.40(-2.55%) |
Apr 22, 2009 | 15.18 | 16.17 | 15.01 | 15.70 | 112,828 | +0.27(+1.75%) |
Apr 21, 2009 | 14.70 | 15.55 | 14.70 | 15.43 | 203,650 | +0.74(+5.04%) |
Apr 20, 2009 | 15.64 | 15.75 | 14.57 | 14.69 | 75,488 | -0.91(-5.83%) |
Apr 17, 2009 | 15.08 | 16.03 | 14.74 | 15.60 | 267,775 | +0.60(+4.00%) |
Apr 16, 2009 | 14.77 | 15.00 | 14.46 | 15.00 | 66,906 | +0.35(+2.39%) |
Apr 15, 2009 | 14.66 | 15.00 | 14.22 | 14.65 | 82,240 | -0.17(-1.15%) |
Apr 14, 2009 | 15.04 | 15.49 | 14.61 | 14.82 | 176,617 | -0.43(-2.82%) |
Apr 13, 2009 | 15.41 | 15.52 | 14.87 | 15.25 | 130,815 | -0.40(-2.56%) |
Apr 09, 2009 | 15.59 | 15.94 | 15.30 | 15.65 | 164,596 | +0.49(+3.23%) |
Apr 08, 2009 | 14.78 | 15.52 | 14.75 | 15.16 | 181,511 | +0.41(+2.78%) |
Apr 07, 2009 | 15.08 | 15.30 | 14.62 | 14.75 | 197,724 | -0.62(-4.03%) |
Apr 06, 2009 | 15.63 | 15.92 | 14.84 | 15.37 | 143,879 | -0.32(-2.04%) |
Apr 03, 2009 | 15.41 | 15.99 | 15.11 | 15.69 | 171,760 | +0.29(+1.88%) |
Apr 02, 2009 | 14.50 | 15.83 | 14.45 | 15.40 | 512,083 | +1.32(+9.38%) |