Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.27 | 12.27 | 11.94 | 11.98 | 1,244,572 | -0.22(-1.77%) |
Jun 29, 2009 | 12.10 | 12.23 | 12.01 | 12.19 | 544,261 | +0.14(+1.17%) |
Jun 26, 2009 | 12.03 | 12.09 | 11.94 | 12.05 | 257,394 | -0.01(-0.06%) |
Jun 25, 2009 | 11.90 | 12.06 | 11.89 | 12.06 | 549,514 | +0.19(+1.59%) |
Jun 24, 2009 | 11.96 | 11.99 | 11.81 | 11.87 | 1,105,648 | +0.05(+0.39%) |
Jun 23, 2009 | 11.76 | 11.88 | 11.74 | 11.82 | 587,156 | +0.08(+0.68%) |
Jun 22, 2009 | 11.65 | 11.77 | 11.65 | 11.74 | 1,537,654 | -0.05(-0.40%) |
Jun 19, 2009 | 12.06 | 12.06 | 11.76 | 11.79 | 1,292,416 | -0.17(-1.45%) |
Jun 18, 2009 | 11.98 | 12.03 | 11.92 | 11.96 | 598,746 | +0.02(+0.17%) |
Jun 17, 2009 | 11.99 | 12.04 | 11.85 | 11.94 | 574,761 | -0.03(-0.28%) |
Jun 16, 2009 | 12.14 | 12.23 | 11.95 | 11.98 | 290,228 | -0.13(-1.10%) |
Jun 15, 2009 | 12.20 | 12.22 | 12.04 | 12.11 | 307,030 | -0.21(-1.73%) |
Jun 12, 2009 | 12.18 | 12.34 | 12.14 | 12.32 | 995,923 | +0.07(+0.54%) |
Jun 11, 2009 | 11.99 | 12.42 | 11.99 | 12.26 | 707,861 | +0.23(+1.94%) |
Jun 10, 2009 | 11.96 | 12.02 | 11.81 | 12.02 | 517,409 | +0.15(+1.23%) |
Jun 09, 2009 | 11.86 | 11.92 | 11.78 | 11.88 | 493,067 | +0.04(+0.34%) |
Jun 08, 2009 | 11.82 | 11.92 | 11.70 | 11.84 | 776,554 | -0.12(-1.00%) |
Jun 05, 2009 | 12.22 | 12.22 | 11.95 | 11.96 | 1,054,398 | -0.04(-0.33%) |
Jun 04, 2009 | 11.96 | 12.06 | 11.93 | 12.00 | 782,263 | +0.07(+0.61%) |
Jun 03, 2009 | 12.00 | 12.10 | 11.82 | 11.92 | 1,835,600 | -0.18(-1.49%) |
Jun 02, 2009 | 12.05 | 12.18 | 12.04 | 12.10 | 2,894,593 | +0.06(+0.50%) |
Jun 01, 2009 | 12.03 | 12.25 | 12.01 | 12.04 | 865,726 | +0.16(+1.35%) |
May 29, 2009 | 11.93 | 11.93 | 11.70 | 11.88 | 946,174 | +0.07(+0.56%) |
May 28, 2009 | 11.79 | 11.90 | 11.54 | 11.82 | 694,199 | +0.13(+1.14%) |
May 27, 2009 | 11.79 | 11.90 | 11.66 | 11.68 | 690,712 | -0.17(-1.46%) |
May 26, 2009 | 11.37 | 11.86 | 11.37 | 11.86 | 1,371,239 | +0.53(+4.71%) |
May 22, 2009 | 11.60 | 11.60 | 11.32 | 11.32 | 478,831 | -0.19(-1.68%) |
May 21, 2009 | 11.73 | 11.75 | 11.40 | 11.52 | 1,133,800 | -0.34(-2.86%) |
May 20, 2009 | 12.00 | 12.09 | 11.84 | 11.86 | 1,289,870 | -0.01(-0.06%) |
May 19, 2009 | 11.95 | 11.98 | 11.81 | 11.86 | 735,944 | -0.03(-0.22%) |
May 18, 2009 | 11.69 | 11.90 | 11.69 | 11.89 | 825,544 | +0.22(+1.88%) |
May 15, 2009 | 11.78 | 11.83 | 11.52 | 11.67 | 1,135,395 | -0.10(-0.85%) |
May 14, 2009 | 11.62 | 11.86 | 11.58 | 11.77 | 909,822 | +0.11(+0.97%) |
May 13, 2009 | 11.91 | 11.98 | 11.65 | 11.66 | 886,281 | -0.45(-3.69%) |
May 12, 2009 | 12.11 | 12.30 | 11.98 | 12.10 | 526,190 | -0.02(-0.16%) |
May 11, 2009 | 12.08 | 12.20 | 12.06 | 12.12 | 804,975 | -0.10(-0.82%) |
May 08, 2009 | 12.12 | 12.27 | 12.01 | 12.22 | 873,849 | +0.21(+1.78%) |
May 07, 2009 | 12.30 | 12.52 | 11.92 | 12.01 | 691,443 | -0.30(-2.44%) |
May 06, 2009 | 12.34 | 12.36 | 12.06 | 12.31 | 955,142 | +0.15(+1.21%) |
May 05, 2009 | 11.98 | 12.16 | 11.98 | 12.16 | 689,331 | +0.06(+0.49%) |
May 04, 2009 | 11.76 | 12.10 | 11.76 | 12.10 | 1,162,790 | +0.39(+3.30%) |
May 01, 2009 | 11.46 | 11.72 | 11.40 | 11.72 | 503,116 | +0.25(+2.15%) |
Apr 30, 2009 | 11.82 | 11.82 | 11.42 | 11.47 | 708,451 | +0.07(+0.64%) |
Apr 29, 2009 | 11.36 | 11.51 | 11.26 | 11.40 | 938,536 | +0.19(+1.72%) |
Apr 28, 2009 | 11.12 | 11.34 | 11.02 | 11.20 | 1,030,289 | +0.01(+0.12%) |
Apr 27, 2009 | 11.10 | 11.36 | 11.04 | 11.19 | 840,347 | +0.01(+0.06%) |
Apr 24, 2009 | 11.23 | 11.28 | 11.08 | 11.18 | 1,133,624 | +0.10(+0.90%) |
Apr 23, 2009 | 11.18 | 11.18 | 10.87 | 11.08 | 756,398 | +0.01(+0.12%) |
Apr 22, 2009 | 10.91 | 11.30 | 10.91 | 11.07 | 1,099,770 | +0.03(+0.30%) |
Apr 21, 2009 | 10.74 | 11.04 | 10.74 | 11.04 | 1,247,837 | +0.27(+2.54%) |
Apr 20, 2009 | 11.00 | 11.24 | 10.76 | 10.76 | 2,574,585 | -0.55(-4.83%) |
Apr 17, 2009 | 11.32 | 11.42 | 11.23 | 11.31 | 495,388 | -0.01(-0.06%) |
Apr 16, 2009 | 11.38 | 11.40 | 11.14 | 11.32 | 498,023 | +0.08(+0.71%) |
Apr 15, 2009 | 11.04 | 11.24 | 11.04 | 11.24 | 467,790 | +0.14(+1.26%) |
Apr 14, 2009 | 11.30 | 11.30 | 11.04 | 11.10 | 613,278 | -0.31(-2.74%) |
Apr 13, 2009 | 11.44 | 11.46 | 11.19 | 11.41 | 765,815 | -0.01(-0.12%) |
Apr 09, 2009 | 11.44 | 11.48 | 11.24 | 11.42 | 557,082 | +0.33(+2.94%) |
Apr 08, 2009 | 11.20 | 11.26 | 10.99 | 11.10 | 551,921 | -0.04(-0.36%) |
Apr 07, 2009 | 11.27 | 11.29 | 11.09 | 11.14 | 683,422 | -0.40(-3.46%) |
Apr 06, 2009 | 11.40 | 11.54 | 11.22 | 11.54 | 1,453,311 | +0.06(+0.52%) |
Apr 03, 2009 | 11.47 | 11.55 | 11.34 | 11.48 | 2,041,412 | +0.07(+0.64%) |
Apr 02, 2009 | 11.24 | 11.56 | 11.16 | 11.40 | 2,184,120 | +0.39(+3.57%) |