Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.47 | 12.60 | 12.36 | 12.56 | 335,195 | +0.08(+0.61%) |
Jun 29, 2009 | 12.14 | 12.51 | 11.99 | 12.49 | 742,928 | +0.37(+3.02%) |
Jun 26, 2009 | 11.76 | 12.24 | 11.76 | 12.12 | 744,712 | +0.33(+2.83%) |
Jun 25, 2009 | 11.69 | 11.79 | 11.65 | 11.79 | 182,476 | +0.11(+0.93%) |
Jun 24, 2009 | 11.74 | 11.83 | 11.62 | 11.68 | 189,824 | -0.00(-0.03%) |
Jun 23, 2009 | 11.83 | 11.91 | 11.63 | 11.68 | 187,569 | -0.05(-0.43%) |
Jun 22, 2009 | 11.78 | 11.88 | 11.68 | 11.73 | 204,138 | -0.11(-0.89%) |
Jun 19, 2009 | 12.23 | 12.23 | 11.73 | 11.84 | 361,605 | -0.29(-2.36%) |
Jun 18, 2009 | 11.96 | 12.17 | 11.81 | 12.12 | 238,172 | +0.10(+0.84%) |
Jun 17, 2009 | 11.79 | 12.12 | 11.70 | 12.02 | 286,252 | +0.20(+1.72%) |
Jun 16, 2009 | 12.02 | 12.13 | 11.72 | 11.82 | 192,659 | -0.19(-1.60%) |
Jun 15, 2009 | 12.09 | 12.10 | 11.86 | 12.01 | 210,091 | -0.25(-2.04%) |
Jun 12, 2009 | 12.02 | 12.30 | 11.88 | 12.26 | 172,004 | +0.18(+1.53%) |
Jun 11, 2009 | 11.98 | 12.26 | 11.94 | 12.08 | 201,516 | +0.09(+0.79%) |
Jun 10, 2009 | 12.10 | 12.13 | 11.73 | 11.98 | 325,453 | -0.09(-0.75%) |
Jun 09, 2009 | 12.37 | 12.50 | 12.06 | 12.07 | 309,066 | -0.26(-2.12%) |
Jun 08, 2009 | 12.31 | 12.49 | 12.24 | 12.33 | 484,638 | +0.02(+0.18%) |
Jun 05, 2009 | 11.84 | 12.32 | 11.63 | 12.31 | 1,504,704 | +0.53(+4.46%) |
Jun 04, 2009 | 11.57 | 11.81 | 11.51 | 11.79 | 442,691 | +0.25(+2.17%) |
Jun 03, 2009 | 11.50 | 11.83 | 11.40 | 11.54 | 412,757 | -0.04(-0.38%) |
Jun 02, 2009 | 11.41 | 11.69 | 11.36 | 11.58 | 689,574 | +0.09(+0.76%) |
Jun 01, 2009 | 11.53 | 11.57 | 11.41 | 11.49 | 483,988 | +0.12(+1.08%) |
May 29, 2009 | 11.45 | 11.49 | 11.23 | 11.37 | 707,314 | -0.07(-0.63%) |
May 28, 2009 | 11.39 | 11.50 | 11.18 | 11.44 | 383,121 | +0.17(+1.48%) |
May 27, 2009 | 11.59 | 11.61 | 11.26 | 11.28 | 235,028 | -0.35(-3.03%) |
May 26, 2009 | 11.30 | 11.69 | 11.30 | 11.63 | 532,572 | +0.27(+2.36%) |
May 22, 2009 | 11.49 | 11.63 | 11.35 | 11.36 | 369,805 | -0.07(-0.60%) |
May 21, 2009 | 11.46 | 11.73 | 11.29 | 11.43 | 552,150 | +0.13(+1.12%) |
May 20, 2009 | 11.69 | 11.80 | 11.24 | 11.30 | 380,691 | -0.34(-2.96%) |
May 19, 2009 | 11.54 | 11.74 | 11.54 | 11.65 | 535,911 | +0.14(+1.20%) |
May 18, 2009 | 11.56 | 11.58 | 11.35 | 11.51 | 467,386 | +0.04(+0.38%) |
May 15, 2009 | 11.59 | 11.90 | 11.39 | 11.46 | 2,075,521 | +0.15(+1.28%) |
May 14, 2009 | 11.75 | 11.81 | 11.26 | 11.32 | 937,683 | -0.30(-2.62%) |
May 13, 2009 | 11.69 | 11.95 | 11.59 | 11.62 | 504,883 | -0.52(-4.24%) |
May 12, 2009 | 12.33 | 12.57 | 12.10 | 12.14 | 386,818 | -0.18(-1.44%) |
May 11, 2009 | 12.43 | 12.50 | 12.09 | 12.32 | 228,025 | +0.03(+0.24%) |
May 08, 2009 | 12.31 | 12.46 | 12.11 | 12.29 | 226,401 | +0.07(+0.53%) |
May 07, 2009 | 12.27 | 12.35 | 12.00 | 12.22 | 343,429 | -0.02(-0.18%) |
May 06, 2009 | 12.17 | 12.32 | 12.08 | 12.24 | 392,634 | +0.15(+1.26%) |
May 05, 2009 | 12.13 | 12.20 | 11.81 | 12.09 | 353,187 | -0.16(-1.30%) |
May 04, 2009 | 12.11 | 12.25 | 12.07 | 12.25 | 185,054 | -0.04(-0.35%) |
May 01, 2009 | 12.46 | 12.61 | 12.15 | 12.29 | 215,330 | -0.23(-1.82%) |
Apr 30, 2009 | 12.98 | 12.98 | 12.49 | 12.52 | 272,013 | -0.31(-2.40%) |
Apr 29, 2009 | 12.78 | 12.96 | 12.59 | 12.83 | 449,008 | +0.19(+1.49%) |
Apr 28, 2009 | 12.49 | 12.87 | 12.42 | 12.64 | 416,744 | +0.06(+0.49%) |
Apr 27, 2009 | 12.33 | 12.73 | 12.21 | 12.58 | 293,256 | +0.07(+0.58%) |
Apr 24, 2009 | 12.46 | 12.63 | 12.38 | 12.51 | 428,278 | +0.11(+0.85%) |
Apr 23, 2009 | 12.33 | 12.56 | 12.21 | 12.40 | 410,623 | +0.15(+1.21%) |
Apr 22, 2009 | 12.38 | 12.61 | 12.19 | 12.25 | 285,207 | -0.30(-2.37%) |
Apr 21, 2009 | 12.03 | 12.59 | 12.03 | 12.55 | 366,792 | +0.44(+3.62%) |
Apr 20, 2009 | 12.33 | 12.51 | 12.08 | 12.11 | 286,757 | -0.45(-3.58%) |
Apr 17, 2009 | 12.57 | 12.68 | 12.40 | 12.56 | 209,371 | +0.02(+0.14%) |
Apr 16, 2009 | 12.42 | 12.65 | 12.22 | 12.54 | 360,105 | +0.16(+1.26%) |
Apr 15, 2009 | 12.08 | 12.52 | 12.04 | 12.39 | 244,919 | +0.20(+1.61%) |
Apr 14, 2009 | 12.32 | 12.32 | 12.08 | 12.19 | 345,513 | -0.28(-2.24%) |
Apr 13, 2009 | 12.52 | 12.65 | 12.18 | 12.47 | 371,327 | -0.24(-1.91%) |
Apr 09, 2009 | 12.89 | 12.89 | 12.62 | 12.72 | 429,604 | +0.03(+0.20%) |
Apr 08, 2009 | 12.84 | 12.95 | 12.58 | 12.69 | 277,657 | -0.05(-0.37%) |
Apr 07, 2009 | 12.55 | 13.12 | 12.43 | 12.74 | 553,823 | -0.01(-0.06%) |
Apr 06, 2009 | 12.78 | 12.96 | 12.60 | 12.74 | 197,600 | -0.16(-1.24%) |
Apr 03, 2009 | 12.89 | 13.01 | 12.70 | 12.90 | 285,207 | -0.08(-0.64%) |
Apr 02, 2009 | 13.08 | 13.20 | 12.70 | 12.99 | 445,950 | +0.16(+1.27%) |