Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.83 | 14.83 | 14.20 | 14.35 | 62,321 | -0.44(-2.99%) |
Jun 29, 2009 | 14.57 | 14.99 | 14.24 | 14.79 | 105,446 | +0.03(+0.23%) |
Jun 26, 2009 | 13.78 | 14.76 | 13.44 | 14.76 | 295,974 | +0.79(+5.68%) |
Jun 25, 2009 | 13.91 | 14.12 | 13.08 | 13.97 | 122,382 | +0.20(+1.47%) |
Jun 24, 2009 | 13.26 | 14.08 | 13.07 | 13.76 | 81,782 | +0.64(+4.88%) |
Jun 23, 2009 | 12.56 | 13.22 | 12.38 | 13.12 | 80,729 | +0.73(+5.89%) |
Jun 22, 2009 | 12.50 | 13.21 | 12.29 | 12.39 | 51,046 | -0.27(-2.16%) |
Jun 19, 2009 | 12.94 | 12.99 | 12.25 | 12.67 | 76,026 | +0.02(+0.17%) |
Jun 18, 2009 | 13.20 | 13.33 | 12.48 | 12.65 | 45,361 | -0.53(-4.03%) |
Jun 17, 2009 | 12.70 | 13.55 | 12.69 | 13.18 | 33,778 | +0.53(+4.17%) |
Jun 16, 2009 | 13.11 | 13.28 | 12.65 | 12.65 | 36,778 | -0.29(-2.25%) |
Jun 15, 2009 | 13.96 | 13.96 | 12.76 | 12.94 | 69,054 | -1.29(-9.09%) |
Jun 12, 2009 | 14.22 | 14.32 | 13.92 | 14.23 | 81,308 | -0.15(-1.03%) |
Jun 11, 2009 | 14.20 | 14.55 | 14.12 | 14.38 | 26,438 | +0.28(+1.97%) |
Jun 10, 2009 | 14.68 | 14.68 | 13.97 | 14.10 | 45,513 | -0.45(-3.07%) |
Jun 09, 2009 | 14.62 | 14.75 | 14.05 | 14.55 | 28,611 | -0.00(-0.03%) |
Jun 08, 2009 | 14.45 | 14.76 | 14.18 | 14.56 | 36,518 | -0.05(-0.32%) |
Jun 05, 2009 | 14.87 | 15.08 | 14.38 | 14.60 | 16,722 | -0.35(-2.37%) |
Jun 04, 2009 | 14.64 | 15.15 | 13.97 | 14.96 | 90,405 | +0.46(+3.17%) |
Jun 03, 2009 | 14.20 | 14.63 | 14.05 | 14.50 | 67,804 | -0.25(-1.72%) |
Jun 02, 2009 | 14.07 | 14.75 | 13.68 | 14.75 | 69,016 | +0.62(+4.42%) |
Jun 01, 2009 | 13.78 | 14.36 | 13.64 | 14.13 | 91,515 | +0.35(+2.54%) |
May 29, 2009 | 13.21 | 13.89 | 12.84 | 13.78 | 271,689 | +0.67(+5.08%) |
May 28, 2009 | 12.94 | 13.20 | 12.65 | 13.11 | 81,251 | +0.25(+1.93%) |
May 27, 2009 | 12.62 | 13.43 | 12.27 | 12.86 | 90,986 | -0.03(-0.20%) |
May 26, 2009 | 11.63 | 12.92 | 11.37 | 12.89 | 102,057 | +1.17(+10.01%) |
May 22, 2009 | 11.52 | 11.79 | 11.16 | 11.71 | 25,224 | +0.26(+2.28%) |
May 21, 2009 | 11.41 | 11.66 | 11.10 | 11.45 | 55,777 | -0.13(-1.13%) |
May 20, 2009 | 11.73 | 12.15 | 11.35 | 11.58 | 86,924 | -0.05(-0.47%) |
May 19, 2009 | 11.29 | 11.81 | 11.13 | 11.64 | 41,709 | -0.15(-1.29%) |
May 18, 2009 | 11.11 | 11.81 | 10.90 | 11.79 | 35,536 | +0.86(+7.83%) |
May 15, 2009 | 11.10 | 11.29 | 10.58 | 10.93 | 74,494 | -0.38(-3.39%) |
May 14, 2009 | 10.68 | 11.52 | 10.68 | 11.32 | 42,947 | +0.74(+6.97%) |
May 13, 2009 | 10.71 | 10.92 | 10.57 | 10.58 | 40,552 | -0.31(-2.86%) |
May 12, 2009 | 11.22 | 11.22 | 10.69 | 10.89 | 26,241 | -0.27(-2.45%) |
May 11, 2009 | 11.13 | 11.43 | 11.00 | 11.17 | 38,690 | -0.28(-2.47%) |
May 08, 2009 | 10.77 | 11.45 | 10.74 | 11.45 | 39,053 | +0.97(+9.21%) |
May 07, 2009 | 11.55 | 11.79 | 10.40 | 10.48 | 92,208 | -0.94(-8.23%) |
May 06, 2009 | 12.30 | 12.30 | 11.17 | 11.42 | 43,960 | -0.70(-5.74%) |
May 05, 2009 | 12.32 | 12.44 | 11.70 | 12.12 | 36,347 | -0.33(-2.64%) |
May 04, 2009 | 12.12 | 12.46 | 11.50 | 12.45 | 27,297 | +0.62(+5.28%) |
May 01, 2009 | 12.25 | 12.73 | 11.73 | 11.82 | 23,633 | -0.40(-3.31%) |
Apr 30, 2009 | 12.34 | 12.92 | 12.00 | 12.23 | 62,520 | -0.11(-0.92%) |
Apr 29, 2009 | 10.94 | 12.36 | 10.94 | 12.34 | 43,267 | +0.85(+7.41%) |
Apr 28, 2009 | 11.49 | 11.72 | 11.21 | 11.49 | 21,410 | +0.23(+2.06%) |
Apr 27, 2009 | 11.07 | 11.75 | 11.07 | 11.26 | 35,441 | -0.14(-1.26%) |
Apr 24, 2009 | 11.28 | 11.68 | 10.87 | 11.40 | 25,110 | +0.39(+3.56%) |
Apr 23, 2009 | 11.02 | 11.38 | 10.75 | 11.01 | 42,430 | -0.03(-0.31%) |
Apr 22, 2009 | 10.57 | 11.41 | 10.56 | 11.04 | 43,087 | +0.24(+2.22%) |
Apr 21, 2009 | 10.14 | 10.90 | 9.909 | 10.80 | 59,544 | +0.84(+8.42%) |
Apr 20, 2009 | 11.17 | 11.19 | 9.831 | 9.964 | 63,540 | -1.56(-13.57%) |
Apr 17, 2009 | 11.94 | 11.94 | 11.26 | 11.53 | 81,894 | -0.45(-3.73%) |
Apr 16, 2009 | 11.11 | 12.26 | 10.89 | 11.97 | 67,211 | +0.70(+6.21%) |
Apr 15, 2009 | 10.92 | 11.28 | 10.90 | 11.28 | 12,870 | +0.45(+4.13%) |
Apr 14, 2009 | 10.92 | 11.60 | 10.82 | 10.83 | 44,180 | -0.34(-3.02%) |
Apr 13, 2009 | 10.98 | 11.34 | 10.63 | 11.17 | 69,924 | -0.01(-0.08%) |
Apr 09, 2009 | 10.52 | 11.52 | 10.30 | 11.17 | 80,428 | +0.90(+8.74%) |
Apr 08, 2009 | 10.02 | 10.33 | 9.652 | 10.28 | 83,309 | +0.31(+3.13%) |
Apr 07, 2009 | 9.799 | 10.72 | 9.799 | 9.964 | 44,074 | +0.03(+0.25%) |
Apr 06, 2009 | 10.21 | 10.21 | 9.681 | 9.938 | 14,649 | -0.41(-3.99%) |
Apr 03, 2009 | 10.77 | 11.15 | 10.06 | 10.35 | 45,546 | -0.40(-3.73%) |
Apr 02, 2009 | 10.48 | 11.76 | 9.256 | 10.75 | 78,388 | +0.53(+5.15%) |