Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.06 | 13.06 | 12.84 | 12.90 | 5,760 | -0.11(-0.84%) |
Jun 29, 2009 | 12.92 | 13.01 | 12.92 | 13.01 | 448 | +0.09(+0.71%) |
Jun 26, 2009 | 12.84 | 12.92 | 12.84 | 12.92 | 1,961 | +0.00(+0.00%) |
Jun 25, 2009 | 12.77 | 12.92 | 12.50 | 12.92 | 3,734 | +0.27(+2.17%) |
Jun 24, 2009 | 12.65 | 12.72 | 12.65 | 12.65 | 856 | +0.18(+1.47%) |
Jun 23, 2009 | 12.48 | 12.48 | 12.39 | 12.46 | 2,703 | +0.03(+0.22%) |
Jun 22, 2009 | 12.52 | 12.53 | 12.36 | 12.43 | 15,791 | -0.39(-3.07%) |
Jun 19, 2009 | 12.89 | 12.93 | 12.80 | 12.83 | 1,872 | +0.13(+1.01%) |
Jun 18, 2009 | 12.65 | 12.76 | 12.63 | 12.70 | 15,306 | +0.20(+1.61%) |
Jun 17, 2009 | 12.61 | 12.62 | 12.50 | 12.50 | 615 | -0.10(-0.80%) |
Jun 16, 2009 | 12.83 | 12.83 | 12.60 | 12.60 | 1,993 | -0.14(-1.08%) |
Jun 15, 2009 | 12.85 | 12.85 | 11.55 | 12.74 | 53,767 | -0.43(-3.27%) |
Jun 12, 2009 | 13.07 | 13.17 | 13.00 | 13.17 | 2,865 | -0.05(-0.35%) |
Jun 11, 2009 | 13.25 | 13.34 | 13.21 | 13.21 | 846 | +0.07(+0.56%) |
Jun 10, 2009 | 13.23 | 13.23 | 13.01 | 13.14 | 3,557 | -0.05(-0.35%) |
Jun 09, 2009 | 13.14 | 13.21 | 13.09 | 13.19 | 3,855 | +0.14(+1.05%) |
Jun 08, 2009 | 13.03 | 13.11 | 12.87 | 13.05 | 2,634 | -0.05(-0.42%) |
Jun 05, 2009 | 13.03 | 13.14 | 13.03 | 13.10 | 2,478 | -0.04(-0.28%) |
Jun 04, 2009 | 13.33 | 13.33 | 12.98 | 13.14 | 3,484 | +0.08(+0.63%) |
Jun 03, 2009 | 13.12 | 13.12 | 12.95 | 13.06 | 6,785 | -0.21(-1.59%) |
Jun 02, 2009 | 13.29 | 13.31 | 13.23 | 13.27 | 2,013 | +0.10(+0.76%) |
Jun 01, 2009 | 12.98 | 13.19 | 12.98 | 13.17 | 10,564 | +0.62(+4.96%) |
May 29, 2009 | 12.53 | 12.56 | 12.52 | 12.54 | 3,507 | +0.00(+0.00%) |
May 28, 2009 | 12.56 | 12.56 | 12.32 | 12.54 | 4,025 | +0.14(+1.11%) |
May 27, 2009 | 12.33 | 12.67 | 12.33 | 12.41 | 6,015 | -0.16(-1.24%) |
May 26, 2009 | 12.07 | 12.56 | 12.07 | 12.56 | 886 | +0.30(+2.45%) |
May 22, 2009 | 12.25 | 12.28 | 12.19 | 12.26 | 1,795 | +0.07(+0.62%) |
May 21, 2009 | 12.35 | 12.36 | 12.11 | 12.19 | 1,832 | -0.37(-2.92%) |
May 20, 2009 | 12.71 | 12.84 | 12.55 | 12.55 | 9,515 | -0.01(-0.07%) |
May 19, 2009 | 12.23 | 12.65 | 12.23 | 12.56 | 5,335 | +0.08(+0.66%) |
May 18, 2009 | 12.27 | 12.48 | 12.27 | 12.48 | 2,313 | +0.41(+3.39%) |
May 15, 2009 | 12.16 | 12.31 | 12.07 | 12.07 | 3,324 | -0.13(-1.09%) |
May 14, 2009 | 12.13 | 12.20 | 12.08 | 12.20 | 808 | +0.17(+1.43%) |
May 13, 2009 | 12.27 | 12.27 | 12.03 | 12.03 | 5,589 | -0.45(-3.59%) |
May 12, 2009 | 13.22 | 13.23 | 12.48 | 12.48 | 1,323 | -0.41(-3.19%) |
May 11, 2009 | 13.21 | 13.21 | 12.89 | 12.89 | 1,034 | -0.09(-0.70%) |
May 08, 2009 | 12.74 | 13.13 | 12.74 | 12.98 | 6,334 | +0.44(+3.50%) |
May 07, 2009 | 13.21 | 13.21 | 12.54 | 12.54 | 1,034 | -0.18(-1.44%) |
May 06, 2009 | 12.91 | 12.91 | 12.58 | 12.73 | 6,244 | -0.07(-0.57%) |
May 05, 2009 | 12.73 | 12.80 | 12.65 | 12.80 | 3,040 | +0.01(+0.07%) |
May 04, 2009 | 12.56 | 12.79 | 12.56 | 12.79 | 1,170 | +0.47(+3.78%) |
May 01, 2009 | 12.29 | 12.33 | 12.26 | 12.33 | 1,697 | +0.03(+0.23%) |
Apr 30, 2009 | 12.34 | 12.61 | 12.30 | 12.30 | 48,379 | +0.20(+1.66%) |
Apr 29, 2009 | 11.97 | 12.20 | 11.97 | 12.10 | 6,995 | +0.30(+2.56%) |
Apr 28, 2009 | 11.73 | 11.91 | 11.73 | 11.79 | 5,433 | -0.05(-0.39%) |
Apr 27, 2009 | 12.04 | 12.04 | 11.78 | 11.84 | 2,781 | -0.15(-1.22%) |
Apr 24, 2009 | 11.71 | 11.99 | 11.71 | 11.99 | 20,363 | +0.28(+2.42%) |
Apr 23, 2009 | 11.67 | 11.70 | 11.51 | 11.70 | 8,710 | -0.16(-1.31%) |
Apr 22, 2009 | 11.49 | 11.90 | 11.16 | 11.86 | 6,316 | +0.28(+2.45%) |
Apr 21, 2009 | 11.46 | 11.59 | 11.43 | 11.57 | 2,194 | +0.11(+0.95%) |
Apr 20, 2009 | 11.72 | 11.96 | 11.38 | 11.47 | 2,061 | -0.50(-4.20%) |
Apr 17, 2009 | 11.79 | 12.00 | 11.75 | 11.97 | 2,968 | +0.11(+0.93%) |
Apr 16, 2009 | 11.57 | 11.88 | 11.54 | 11.86 | 4,778 | +0.43(+3.80%) |
Apr 15, 2009 | 11.39 | 11.48 | 11.33 | 11.42 | 14,198 | -0.03(-0.27%) |
Apr 14, 2009 | 11.47 | 11.47 | 11.39 | 11.46 | 1,668 | -0.11(-0.95%) |
Apr 13, 2009 | 11.43 | 11.58 | 11.39 | 11.57 | 3,222 | +0.08(+0.69%) |
Apr 09, 2009 | 11.29 | 11.53 | 11.29 | 11.49 | 10,861 | +0.48(+4.36%) |
Apr 08, 2009 | 10.92 | 11.04 | 10.92 | 11.01 | 6,771 | +0.21(+1.95%) |
Apr 07, 2009 | 11.05 | 11.05 | 10.80 | 10.80 | 1,457 | -0.32(-2.87%) |
Apr 06, 2009 | 11.26 | 11.26 | 11.12 | 11.12 | 681 | -0.16(-1.46%) |
Apr 03, 2009 | 11.18 | 11.32 | 11.18 | 11.28 | 1,433 | +0.06(+0.57%) |
Apr 02, 2009 | 11.25 | 11.31 | 11.21 | 11.22 | 3,838 | +0.54(+5.03%) |