Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.93 | 12.95 | 12.69 | 12.81 | 202,273 | -0.07(-0.54%) |
Jun 29, 2009 | 12.76 | 12.91 | 12.75 | 12.88 | 125,620 | +0.04(+0.31%) |
Jun 26, 2009 | 12.99 | 12.99 | 12.71 | 12.84 | 210,693 | -0.06(-0.47%) |
Jun 25, 2009 | 12.77 | 12.92 | 12.74 | 12.90 | 191,642 | +0.10(+0.78%) |
Jun 24, 2009 | 12.67 | 12.88 | 12.51 | 12.80 | 206,721 | +0.02(+0.16%) |
Jun 23, 2009 | 12.50 | 12.84 | 12.50 | 12.78 | 277,903 | +0.28(+2.24%) |
Jun 22, 2009 | 12.48 | 12.76 | 12.48 | 12.50 | 227,820 | -0.24(-1.88%) |
Jun 19, 2009 | 12.79 | 12.79 | 12.56 | 12.74 | 203,652 | +0.14(+1.11%) |
Jun 18, 2009 | 12.56 | 12.66 | 12.20 | 12.60 | 276,374 | +0.13(+1.04%) |
Jun 17, 2009 | 12.62 | 12.75 | 12.42 | 12.47 | 220,104 | -0.09(-0.72%) |
Jun 16, 2009 | 12.57 | 12.73 | 12.50 | 12.56 | 197,967 | +0.06(+0.48%) |
Jun 15, 2009 | 12.79 | 12.79 | 12.49 | 12.50 | 224,240 | -0.33(-2.57%) |
Jun 12, 2009 | 12.63 | 12.86 | 12.63 | 12.83 | 152,848 | +0.11(+0.86%) |
Jun 11, 2009 | 12.67 | 12.85 | 12.52 | 12.72 | 230,841 | -0.02(-0.16%) |
Jun 10, 2009 | 12.80 | 12.81 | 12.61 | 12.74 | 238,331 | +0.04(+0.31%) |
Jun 09, 2009 | 12.86 | 12.86 | 12.60 | 12.70 | 218,249 | -0.05(-0.39%) |
Jun 08, 2009 | 12.79 | 12.87 | 12.70 | 12.75 | 165,144 | -0.16(-1.24%) |
Jun 05, 2009 | 13.00 | 13.00 | 12.80 | 12.91 | 222,016 | +0.04(+0.31%) |
Jun 04, 2009 | 12.89 | 12.89 | 12.68 | 12.87 | 219,648 | +0.04(+0.31%) |
Jun 03, 2009 | 12.71 | 12.83 | 12.62 | 12.83 | 193,425 | +0.11(+0.86%) |
Jun 02, 2009 | 12.50 | 12.74 | 12.50 | 12.72 | 158,190 | +0.21(+1.68%) |
Jun 01, 2009 | 12.37 | 12.62 | 12.37 | 12.51 | 220,725 | +0.11(+0.89%) |
May 29, 2009 | 12.50 | 12.50 | 12.35 | 12.40 | 160,711 | +0.00(+0.00%) |
May 28, 2009 | 12.41 | 12.45 | 12.25 | 12.40 | 213,491 | +0.08(+0.65%) |
May 27, 2009 | 12.35 | 12.49 | 12.32 | 12.32 | 267,688 | +0.06(+0.49%) |
May 26, 2009 | 12.13 | 12.45 | 12.10 | 12.26 | 241,450 | +0.01(+0.08%) |
May 22, 2009 | 12.20 | 12.25 | 12.02 | 12.25 | 234,331 | +0.07(+0.57%) |
May 21, 2009 | 12.00 | 12.18 | 11.98 | 12.18 | 238,670 | +0.14(+1.16%) |
May 20, 2009 | 12.06 | 12.18 | 12.01 | 12.04 | 191,343 | +0.06(+0.50%) |
May 19, 2009 | 11.74 | 12.04 | 11.74 | 11.98 | 234,201 | +0.20(+1.70%) |
May 18, 2009 | 11.79 | 11.94 | 11.70 | 11.78 | 195,869 | +0.04(+0.34%) |
May 15, 2009 | 11.59 | 11.81 | 11.59 | 11.74 | 194,717 | +0.09(+0.77%) |
May 14, 2009 | 11.61 | 11.88 | 11.57 | 11.65 | 228,974 | +0.04(+0.34%) |
May 13, 2009 | 11.74 | 11.74 | 11.60 | 11.61 | 196,725 | -0.09(-0.77%) |
May 12, 2009 | 11.56 | 11.88 | 11.56 | 11.70 | 195,954 | +0.04(+0.32%) |
May 11, 2009 | 11.84 | 11.86 | 11.62 | 11.66 | 203,945 | -0.14(-1.16%) |
May 08, 2009 | 11.83 | 11.90 | 11.69 | 11.80 | 290,113 | +0.12(+1.03%) |
May 07, 2009 | 12.13 | 12.19 | 11.55 | 11.68 | 299,202 | -0.42(-3.47%) |
May 06, 2009 | 12.09 | 12.23 | 12.04 | 12.10 | 212,452 | -0.01(-0.08%) |
May 05, 2009 | 12.06 | 12.14 | 11.90 | 12.11 | 230,672 | +0.02(+0.17%) |
May 04, 2009 | 12.00 | 12.20 | 11.92 | 12.09 | 259,732 | +0.20(+1.72%) |
May 01, 2009 | 11.53 | 11.89 | 11.53 | 11.89 | 223,952 | +0.31(+2.64%) |
Apr 30, 2009 | 11.57 | 11.75 | 11.57 | 11.58 | 256,736 | -0.02(-0.17%) |
Apr 29, 2009 | 11.58 | 11.69 | 11.55 | 11.60 | 178,797 | +0.00(+0.04%) |
Apr 28, 2009 | 11.46 | 11.61 | 11.43 | 11.60 | 252,739 | -0.00(-0.04%) |
Apr 27, 2009 | 11.34 | 11.64 | 11.34 | 11.60 | 268,990 | +0.09(+0.78%) |
Apr 24, 2009 | 11.39 | 11.61 | 11.15 | 11.51 | 304,233 | -0.03(-0.26%) |
Apr 23, 2009 | 11.49 | 11.54 | 11.28 | 11.54 | 227,273 | +0.19(+1.67%) |
Apr 22, 2009 | 11.11 | 11.37 | 11.03 | 11.35 | 218,254 | +0.11(+0.98%) |
Apr 21, 2009 | 11.06 | 11.30 | 10.97 | 11.24 | 267,474 | +0.05(+0.45%) |
Apr 20, 2009 | 11.75 | 11.75 | 10.98 | 11.19 | 312,708 | -0.08(-0.71%) |
Apr 17, 2009 | 11.20 | 11.47 | 11.09 | 11.27 | 216,838 | +0.11(+0.99%) |
Apr 16, 2009 | 10.85 | 11.16 | 10.85 | 11.16 | 183,717 | +0.30(+2.76%) |
Apr 15, 2009 | 10.87 | 10.95 | 10.63 | 10.86 | 230,328 | +0.08(+0.74%) |
Apr 14, 2009 | 10.70 | 10.92 | 10.70 | 10.78 | 182,121 | -0.02(-0.19%) |
Apr 13, 2009 | 10.79 | 10.95 | 10.65 | 10.80 | 214,090 | +0.03(+0.28%) |
Apr 09, 2009 | 10.84 | 10.90 | 10.62 | 10.77 | 258,741 | +0.09(+0.84%) |
Apr 08, 2009 | 10.53 | 10.68 | 10.47 | 10.68 | 157,167 | +0.13(+1.28%) |
Apr 07, 2009 | 10.45 | 10.64 | 10.44 | 10.54 | 173,586 | -0.01(-0.05%) |
Apr 06, 2009 | 10.69 | 10.71 | 10.47 | 10.55 | 154,116 | -0.20(-1.86%) |
Apr 03, 2009 | 10.78 | 10.90 | 10.64 | 10.75 | 238,796 | -0.06(-0.56%) |
Apr 02, 2009 | 10.72 | 10.93 | 10.68 | 10.81 | 314,025 | +0.14(+1.31%) |