Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.28 | 12.28 | 11.95 | 11.98 | 1,244,464 | -0.22(-1.77%) |
Jun 29, 2009 | 12.10 | 12.23 | 12.01 | 12.19 | 544,214 | +0.14(+1.17%) |
Jun 26, 2009 | 12.03 | 12.09 | 11.94 | 12.05 | 257,372 | -0.01(-0.06%) |
Jun 25, 2009 | 11.90 | 12.06 | 11.89 | 12.06 | 549,467 | +0.19(+1.59%) |
Jun 24, 2009 | 11.97 | 11.99 | 11.81 | 11.87 | 1,105,553 | +0.05(+0.39%) |
Jun 23, 2009 | 11.76 | 11.88 | 11.74 | 11.82 | 587,106 | +0.08(+0.68%) |
Jun 22, 2009 | 11.65 | 11.77 | 11.65 | 11.74 | 1,537,521 | -0.05(-0.40%) |
Jun 19, 2009 | 12.06 | 12.06 | 11.76 | 11.79 | 1,292,304 | -0.17(-1.45%) |
Jun 18, 2009 | 11.98 | 12.03 | 11.92 | 11.96 | 598,694 | +0.02(+0.17%) |
Jun 17, 2009 | 11.99 | 12.04 | 11.85 | 11.94 | 574,711 | -0.03(-0.28%) |
Jun 16, 2009 | 12.14 | 12.23 | 11.95 | 11.98 | 290,203 | -0.13(-1.10%) |
Jun 15, 2009 | 12.20 | 12.22 | 12.04 | 12.11 | 307,003 | -0.21(-1.73%) |
Jun 12, 2009 | 12.18 | 12.34 | 12.14 | 12.32 | 995,837 | +0.07(+0.54%) |
Jun 11, 2009 | 11.99 | 12.42 | 11.99 | 12.26 | 707,799 | +0.23(+1.94%) |
Jun 10, 2009 | 11.96 | 12.02 | 11.81 | 12.02 | 517,365 | +0.15(+1.23%) |
Jun 09, 2009 | 11.86 | 11.92 | 11.78 | 11.88 | 493,025 | +0.04(+0.34%) |
Jun 08, 2009 | 11.82 | 11.92 | 11.70 | 11.84 | 776,486 | -0.12(-1.00%) |
Jun 05, 2009 | 12.22 | 12.22 | 11.95 | 11.96 | 1,054,307 | -0.04(-0.33%) |
Jun 04, 2009 | 11.96 | 12.06 | 11.93 | 12.00 | 782,195 | +0.07(+0.61%) |
Jun 03, 2009 | 12.00 | 12.10 | 11.82 | 11.92 | 1,835,442 | -0.18(-1.49%) |
Jun 02, 2009 | 12.05 | 12.18 | 12.04 | 12.10 | 2,894,343 | +0.06(+0.50%) |
Jun 01, 2009 | 12.03 | 12.25 | 12.01 | 12.04 | 865,651 | +0.16(+1.35%) |
May 29, 2009 | 11.93 | 11.93 | 11.70 | 11.88 | 946,092 | +0.07(+0.56%) |
May 28, 2009 | 11.79 | 11.91 | 11.54 | 11.82 | 694,139 | +0.13(+1.14%) |
May 27, 2009 | 11.79 | 11.90 | 11.66 | 11.68 | 690,652 | -0.17(-1.46%) |
May 26, 2009 | 11.37 | 11.86 | 11.37 | 11.86 | 1,371,120 | +0.53(+4.71%) |
May 22, 2009 | 11.60 | 11.60 | 11.33 | 11.33 | 478,790 | -0.19(-1.68%) |
May 21, 2009 | 11.73 | 11.75 | 11.40 | 11.52 | 1,133,702 | -0.34(-2.86%) |
May 20, 2009 | 12.00 | 12.09 | 11.84 | 11.86 | 1,289,758 | -0.01(-0.06%) |
May 19, 2009 | 11.95 | 11.98 | 11.81 | 11.86 | 735,880 | -0.03(-0.22%) |
May 18, 2009 | 11.69 | 11.90 | 11.69 | 11.89 | 825,473 | +0.22(+1.88%) |
May 15, 2009 | 11.78 | 11.83 | 11.52 | 11.67 | 1,135,297 | -0.10(-0.85%) |
May 14, 2009 | 11.62 | 11.86 | 11.58 | 11.77 | 909,743 | +0.11(+0.97%) |
May 13, 2009 | 11.91 | 11.98 | 11.65 | 11.66 | 886,204 | -0.45(-3.69%) |
May 12, 2009 | 12.11 | 12.30 | 11.98 | 12.10 | 526,145 | -0.02(-0.16%) |
May 11, 2009 | 12.08 | 12.20 | 12.06 | 12.12 | 804,905 | -0.10(-0.82%) |
May 08, 2009 | 12.12 | 12.27 | 12.01 | 12.22 | 873,774 | +0.21(+1.78%) |
May 07, 2009 | 12.30 | 12.52 | 11.92 | 12.01 | 691,383 | -0.30(-2.44%) |
May 06, 2009 | 12.34 | 12.36 | 12.06 | 12.31 | 955,059 | +0.15(+1.20%) |
May 05, 2009 | 11.98 | 12.16 | 11.98 | 12.16 | 689,271 | +0.06(+0.50%) |
May 04, 2009 | 11.76 | 12.10 | 11.76 | 12.10 | 1,162,689 | +0.39(+3.30%) |
May 01, 2009 | 11.46 | 11.72 | 11.40 | 11.72 | 503,073 | +0.25(+2.15%) |
Apr 30, 2009 | 11.82 | 11.82 | 11.42 | 11.47 | 708,389 | +0.07(+0.64%) |
Apr 29, 2009 | 11.36 | 11.51 | 11.26 | 11.40 | 938,454 | +0.19(+1.72%) |
Apr 28, 2009 | 11.13 | 11.35 | 11.02 | 11.21 | 1,030,200 | +0.01(+0.12%) |
Apr 27, 2009 | 11.11 | 11.36 | 11.05 | 11.19 | 840,274 | +0.01(+0.06%) |
Apr 24, 2009 | 11.23 | 11.28 | 11.09 | 11.19 | 1,133,526 | +0.10(+0.90%) |
Apr 23, 2009 | 11.19 | 11.19 | 10.87 | 11.09 | 756,333 | +0.01(+0.12%) |
Apr 22, 2009 | 10.91 | 11.30 | 10.91 | 11.07 | 1,099,675 | +0.03(+0.30%) |
Apr 21, 2009 | 10.74 | 11.05 | 10.74 | 11.04 | 1,247,729 | +0.27(+2.54%) |
Apr 20, 2009 | 11.01 | 11.25 | 10.77 | 10.77 | 2,574,362 | -0.55(-4.83%) |
Apr 17, 2009 | 11.32 | 11.42 | 11.23 | 11.31 | 495,345 | -0.01(-0.06%) |
Apr 16, 2009 | 11.38 | 11.40 | 11.15 | 11.32 | 497,980 | +0.08(+0.71%) |
Apr 15, 2009 | 11.05 | 11.24 | 11.05 | 11.24 | 467,749 | +0.14(+1.26%) |
Apr 14, 2009 | 11.30 | 11.31 | 11.05 | 11.10 | 613,225 | -0.31(-2.74%) |
Apr 13, 2009 | 11.44 | 11.46 | 11.19 | 11.41 | 765,749 | -0.01(-0.12%) |
Apr 09, 2009 | 11.44 | 11.48 | 11.24 | 11.43 | 557,034 | +0.33(+2.94%) |
Apr 08, 2009 | 11.20 | 11.26 | 10.99 | 11.10 | 551,873 | -0.04(-0.36%) |
Apr 07, 2009 | 11.27 | 11.29 | 11.09 | 11.14 | 683,363 | -0.40(-3.46%) |
Apr 06, 2009 | 11.40 | 11.54 | 11.22 | 11.54 | 1,453,185 | +0.06(+0.52%) |
Apr 03, 2009 | 11.47 | 11.55 | 11.35 | 11.48 | 2,041,235 | +0.07(+0.64%) |
Apr 02, 2009 | 11.25 | 11.56 | 11.17 | 11.40 | 2,183,931 | +0.39(+3.57%) |