Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.03 | 15.20 | 14.81 | 15.09 | 265,630 | +0.09(+0.63%) |
Jun 29, 2009 | 14.93 | 15.05 | 14.74 | 15.00 | 407,511 | +0.14(+0.91%) |
Jun 26, 2009 | 14.73 | 14.99 | 14.64 | 14.86 | 392,505 | +0.06(+0.40%) |
Jun 25, 2009 | 14.30 | 14.88 | 14.27 | 14.80 | 376,417 | +0.74(+5.27%) |
Jun 24, 2009 | 13.90 | 14.19 | 13.90 | 14.06 | 300,977 | +0.32(+2.31%) |
Jun 23, 2009 | 14.01 | 14.01 | 13.50 | 13.74 | 445,099 | +0.05(+0.34%) |
Jun 22, 2009 | 13.82 | 14.00 | 13.58 | 13.70 | 572,758 | -0.31(-2.18%) |
Jun 19, 2009 | 13.84 | 14.02 | 13.48 | 14.00 | 266,030 | +0.48(+3.57%) |
Jun 18, 2009 | 13.29 | 13.53 | 13.17 | 13.52 | 196,738 | +0.09(+0.70%) |
Jun 17, 2009 | 13.25 | 13.58 | 13.19 | 13.43 | 677,660 | +0.08(+0.57%) |
Jun 16, 2009 | 13.68 | 13.80 | 13.28 | 13.35 | 548,057 | -0.43(-3.12%) |
Jun 15, 2009 | 13.96 | 14.06 | 13.68 | 13.78 | 230,074 | -0.31(-2.21%) |
Jun 12, 2009 | 13.86 | 14.28 | 13.67 | 14.09 | 308,416 | -0.10(-0.70%) |
Jun 11, 2009 | 13.06 | 14.35 | 13.06 | 14.19 | 718,608 | +0.98(+7.44%) |
Jun 10, 2009 | 12.43 | 13.45 | 12.36 | 13.21 | 641,029 | +0.78(+6.29%) |
Jun 09, 2009 | 12.25 | 12.43 | 12.13 | 12.43 | 152,442 | +0.26(+2.13%) |
Jun 08, 2009 | 12.14 | 12.27 | 12.11 | 12.17 | 111,786 | +0.04(+0.34%) |
Jun 05, 2009 | 12.16 | 12.46 | 12.12 | 12.13 | 449,738 | +0.01(+0.10%) |
Jun 04, 2009 | 12.20 | 12.31 | 11.93 | 12.11 | 438,403 | +0.05(+0.39%) |
Jun 03, 2009 | 12.39 | 12.46 | 11.97 | 12.07 | 545,644 | -0.32(-2.61%) |
Jun 02, 2009 | 12.06 | 12.53 | 12.06 | 12.39 | 1,073,168 | +0.22(+1.84%) |
Jun 01, 2009 | 12.06 | 12.59 | 12.06 | 12.17 | 280,162 | -0.22(-1.80%) |
May 29, 2009 | 12.26 | 12.55 | 12.22 | 12.39 | 174,281 | +0.19(+1.59%) |
May 28, 2009 | 11.92 | 12.36 | 11.88 | 12.20 | 469,987 | +0.15(+1.27%) |
May 27, 2009 | 12.74 | 12.74 | 12.01 | 12.04 | 245,296 | -0.56(-4.43%) |
May 26, 2009 | 12.14 | 12.63 | 12.14 | 12.60 | 794,837 | +0.46(+3.78%) |
May 22, 2009 | 11.90 | 12.24 | 11.90 | 12.14 | 129,178 | -0.04(-0.34%) |
May 21, 2009 | 12.38 | 12.45 | 12.08 | 12.19 | 177,265 | -0.29(-2.31%) |
May 20, 2009 | 12.94 | 12.94 | 12.44 | 12.47 | 355,180 | -0.75(-5.65%) |
May 19, 2009 | 13.01 | 13.35 | 12.90 | 13.22 | 601,417 | +0.28(+2.14%) |
May 18, 2009 | 12.71 | 13.01 | 12.69 | 12.94 | 379,859 | +0.23(+1.80%) |
May 15, 2009 | 12.35 | 12.77 | 12.35 | 12.71 | 413,663 | +0.22(+1.74%) |
May 14, 2009 | 12.16 | 12.51 | 12.16 | 12.50 | 143,212 | +0.31(+2.51%) |
May 13, 2009 | 12.64 | 12.64 | 12.12 | 12.19 | 284,835 | -0.48(-3.76%) |
May 12, 2009 | 12.90 | 12.93 | 12.47 | 12.67 | 421,120 | -0.24(-1.82%) |
May 11, 2009 | 12.91 | 12.97 | 12.64 | 12.90 | 2,503,292 | +0.05(+0.41%) |
May 08, 2009 | 12.76 | 12.99 | 12.35 | 12.85 | 505,886 | +0.29(+2.29%) |
May 07, 2009 | 12.63 | 12.80 | 12.32 | 12.56 | 662,845 | +0.27(+2.20%) |
May 06, 2009 | 12.45 | 12.45 | 12.06 | 12.29 | 393,758 | -0.08(-0.67%) |
May 05, 2009 | 12.41 | 12.53 | 12.23 | 12.37 | 460,997 | +0.14(+1.15%) |
May 04, 2009 | 12.31 | 12.53 | 12.13 | 12.23 | 401,580 | +0.32(+2.66%) |
May 01, 2009 | 12.00 | 12.08 | 11.76 | 11.91 | 250,644 | -0.18(-1.46%) |
Apr 30, 2009 | 12.29 | 12.48 | 11.79 | 12.09 | 496,594 | -0.23(-1.86%) |
Apr 29, 2009 | 11.98 | 12.41 | 11.78 | 12.32 | 599,584 | +0.17(+1.40%) |
Apr 28, 2009 | 11.90 | 12.42 | 11.83 | 12.15 | 1,886,186 | +0.40(+3.40%) |
Apr 27, 2009 | 13.16 | 13.16 | 10.88 | 11.75 | 1,561,739 | -2.42(-17.06%) |
Apr 24, 2009 | 13.18 | 14.50 | 12.81 | 14.17 | 634,149 | +1.08(+8.27%) |
Apr 23, 2009 | 12.52 | 13.22 | 12.41 | 13.08 | 476,918 | +0.77(+6.26%) |
Apr 22, 2009 | 12.19 | 12.71 | 12.11 | 12.31 | 270,235 | +0.24(+1.95%) |
Apr 21, 2009 | 11.53 | 12.23 | 11.44 | 12.08 | 255,723 | +0.17(+1.43%) |
Apr 20, 2009 | 12.27 | 12.36 | 11.74 | 11.91 | 247,678 | -0.45(-3.62%) |
Apr 17, 2009 | 12.23 | 12.41 | 12.14 | 12.36 | 182,373 | +0.19(+1.55%) |
Apr 16, 2009 | 11.83 | 12.29 | 11.64 | 12.17 | 141,700 | +0.41(+3.45%) |
Apr 15, 2009 | 11.47 | 11.92 | 11.47 | 11.76 | 243,839 | +0.04(+0.30%) |
Apr 14, 2009 | 11.73 | 11.89 | 11.59 | 11.73 | 123,356 | -0.16(-1.39%) |
Apr 13, 2009 | 11.59 | 11.91 | 11.41 | 11.89 | 105,855 | +0.31(+2.69%) |
Apr 09, 2009 | 11.57 | 11.59 | 11.23 | 11.58 | 91,636 | +0.44(+3.96%) |
Apr 08, 2009 | 10.93 | 11.17 | 10.93 | 11.14 | 118,809 | +0.38(+3.50%) |
Apr 07, 2009 | 11.07 | 11.20 | 10.71 | 10.76 | 189,670 | -0.44(-3.94%) |
Apr 06, 2009 | 11.51 | 11.51 | 11.20 | 11.20 | 217,130 | -0.27(-2.36%) |
Apr 03, 2009 | 11.47 | 11.80 | 11.32 | 11.47 | 196,905 | +0.13(+1.14%) |
Apr 02, 2009 | 10.94 | 11.55 | 10.87 | 11.34 | 255,575 | +0.63(+5.87%) |