Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.54 | 12.55 | 12.32 | 12.48 | 58,225 | -0.24(-1.88%) |
Jun 29, 2009 | 12.68 | 12.74 | 12.60 | 12.72 | 20,556 | +0.04(+0.35%) |
Jun 26, 2009 | 12.59 | 12.68 | 12.48 | 12.67 | 16,325 | +0.15(+1.19%) |
Jun 25, 2009 | 12.37 | 12.52 | 12.13 | 12.52 | 248,817 | +0.46(+3.80%) |
Jun 24, 2009 | 12.15 | 12.23 | 11.93 | 12.07 | 487,674 | +0.21(+1.81%) |
Jun 23, 2009 | 11.78 | 11.93 | 11.72 | 11.85 | 14,061 | +0.09(+0.76%) |
Jun 22, 2009 | 12.07 | 12.07 | 11.76 | 11.76 | 13,173 | -0.55(-4.45%) |
Jun 19, 2009 | 12.43 | 12.43 | 12.31 | 12.31 | 43,220 | +0.02(+0.17%) |
Jun 18, 2009 | 12.24 | 12.35 | 12.20 | 12.29 | 22,246 | -0.06(-0.48%) |
Jun 17, 2009 | 12.34 | 12.35 | 12.10 | 12.35 | 22,207 | +0.07(+0.57%) |
Jun 16, 2009 | 12.60 | 12.60 | 12.23 | 12.28 | 46,386 | -0.22(-1.79%) |
Jun 15, 2009 | 12.68 | 12.68 | 12.41 | 12.50 | 33,060 | -0.36(-2.82%) |
Jun 12, 2009 | 12.74 | 12.90 | 12.72 | 12.87 | 1,248,340 | +0.06(+0.47%) |
Jun 11, 2009 | 12.76 | 12.89 | 12.69 | 12.81 | 27,889 | +0.15(+1.18%) |
Jun 10, 2009 | 12.68 | 12.73 | 12.42 | 12.66 | 11,875 | +0.10(+0.83%) |
Jun 09, 2009 | 12.35 | 12.59 | 12.35 | 12.55 | 21,319 | +0.20(+1.65%) |
Jun 08, 2009 | 12.45 | 12.49 | 12.20 | 12.35 | 8,371 | -0.21(-1.70%) |
Jun 05, 2009 | 12.72 | 12.72 | 12.49 | 12.56 | 6,402 | -0.07(-0.56%) |
Jun 04, 2009 | 12.67 | 12.73 | 12.59 | 12.63 | 39,618 | -0.03(-0.28%) |
Jun 03, 2009 | 12.71 | 12.83 | 12.57 | 12.67 | 10,941 | -0.24(-1.85%) |
Jun 02, 2009 | 12.85 | 12.96 | 12.77 | 12.91 | 1,249,093 | +0.03(+0.26%) |
Jun 01, 2009 | 12.93 | 13.01 | 12.87 | 12.87 | 11,997 | +0.37(+2.95%) |
May 29, 2009 | 12.45 | 12.58 | 12.44 | 12.50 | 1,112,051 | +0.34(+2.78%) |
May 28, 2009 | 12.11 | 12.21 | 11.97 | 12.16 | 14,065 | +0.19(+1.62%) |
May 27, 2009 | 12.22 | 12.25 | 11.97 | 11.97 | 51,507 | -0.04(-0.34%) |
May 26, 2009 | 11.61 | 12.10 | 11.61 | 12.01 | 16,833 | +0.56(+4.88%) |
May 22, 2009 | 11.38 | 11.49 | 11.38 | 11.45 | 17,731 | +0.25(+2.27%) |
May 21, 2009 | 11.16 | 11.28 | 11.14 | 11.20 | 17,617 | -0.25(-2.17%) |
May 20, 2009 | 11.54 | 11.63 | 11.35 | 11.45 | 39,302 | +0.06(+0.57%) |
May 19, 2009 | 11.31 | 11.45 | 11.31 | 11.38 | 91,527 | +0.13(+1.14%) |
May 18, 2009 | 11.14 | 11.27 | 11.07 | 11.26 | 46,953 | +0.32(+2.92%) |
May 15, 2009 | 11.05 | 11.09 | 10.79 | 10.94 | 20,932 | -0.06(-0.59%) |
May 14, 2009 | 10.90 | 11.03 | 10.88 | 11.00 | 7,961 | +0.22(+2.03%) |
May 13, 2009 | 11.04 | 11.04 | 10.78 | 10.78 | 24,630 | -0.40(-3.57%) |
May 12, 2009 | 11.40 | 11.40 | 11.18 | 11.18 | 4,431 | -0.04(-0.34%) |
May 11, 2009 | 11.44 | 11.44 | 11.22 | 11.22 | 8,413 | -0.30(-2.60%) |
May 08, 2009 | 11.36 | 11.54 | 11.25 | 11.52 | 17,046 | +0.39(+3.50%) |
May 07, 2009 | 11.37 | 11.48 | 11.08 | 11.13 | 28,753 | -0.22(-1.92%) |
May 06, 2009 | 11.17 | 11.40 | 11.15 | 11.35 | 7,899 | +0.37(+3.36%) |
May 05, 2009 | 10.94 | 11.04 | 10.91 | 10.98 | 17,378 | -0.13(-1.15%) |
May 04, 2009 | 11.05 | 11.10 | 10.72 | 11.10 | 2,979 | +0.65(+6.24%) |
May 01, 2009 | 10.47 | 10.47 | 10.37 | 10.45 | 23,180 | +0.13(+1.25%) |
Apr 30, 2009 | 10.55 | 10.70 | 10.32 | 10.32 | 254,525 | -0.06(-0.62%) |
Apr 29, 2009 | 10.19 | 10.47 | 10.19 | 10.39 | 29,980 | +0.42(+4.18%) |
Apr 28, 2009 | 10.000 | 10.12 | 9.971 | 9.971 | 13,299 | -0.14(-1.41%) |
Apr 27, 2009 | 10.18 | 10.26 | 10.11 | 10.11 | 30,515 | -0.39(-3.74%) |
Apr 24, 2009 | 10.48 | 10.57 | 10.40 | 10.51 | 12,691 | +0.20(+1.98%) |
Apr 23, 2009 | 10.40 | 10.40 | 10.18 | 10.30 | 42,983 | +0.20(+1.97%) |
Apr 22, 2009 | 10.08 | 10.36 | 10.08 | 10.10 | 30,824 | -0.10(-0.98%) |
Apr 21, 2009 | 10.06 | 10.25 | 10.04 | 10.20 | 4,377 | -0.02(-0.16%) |
Apr 20, 2009 | 10.41 | 10.43 | 10.10 | 10.22 | 22,296 | -0.49(-4.54%) |
Apr 17, 2009 | 10.65 | 10.77 | 10.60 | 10.71 | 92,608 | +0.09(+0.89%) |
Apr 16, 2009 | 10.64 | 10.69 | 10.49 | 10.61 | 12,954 | +0.06(+0.57%) |
Apr 15, 2009 | 10.44 | 10.55 | 10.33 | 10.55 | 4,896 | +0.06(+0.62%) |
Apr 14, 2009 | 10.40 | 10.70 | 10.40 | 10.49 | 105,785 | -0.15(-1.45%) |
Apr 13, 2009 | 10.66 | 10.66 | 10.36 | 10.64 | 38,302 | +0.20(+1.96%) |
Apr 09, 2009 | 10.26 | 10.44 | 10.26 | 10.44 | 10,091 | +0.55(+5.59%) |
Apr 08, 2009 | 9.999 | 10.01 | 9.851 | 9.885 | 17,311 | +0.03(+0.32%) |
Apr 07, 2009 | 9.916 | 9.980 | 9.806 | 9.854 | 15,180 | -0.25(-2.43%) |
Apr 06, 2009 | 9.950 | 10.10 | 9.905 | 10.10 | 42,252 | -0.03(-0.34%) |
Apr 03, 2009 | 10.03 | 10.13 | 10.000 | 10.13 | 5,711 | +0.02(+0.20%) |
Apr 02, 2009 | 9.900 | 10.21 | 9.900 | 10.11 | 51,051 | +0.70(+7.46%) |