Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.09 | 14.10 | 13.84 | 13.95 | 288,163 | -0.27(-1.91%) |
Jun 29, 2009 | 14.15 | 14.26 | 14.08 | 14.22 | 216,464 | +0.08(+0.58%) |
Jun 26, 2009 | 14.14 | 14.21 | 14.00 | 14.13 | 182,929 | +0.14(+0.97%) |
Jun 25, 2009 | 13.66 | 14.00 | 13.66 | 14.00 | 397,258 | +0.46(+3.41%) |
Jun 24, 2009 | 13.55 | 13.71 | 13.47 | 13.54 | 196,472 | +0.07(+0.50%) |
Jun 23, 2009 | 13.52 | 13.52 | 13.33 | 13.47 | 189,700 | +0.09(+0.65%) |
Jun 22, 2009 | 13.44 | 13.71 | 13.32 | 13.38 | 417,382 | -0.38(-2.79%) |
Jun 19, 2009 | 13.78 | 13.81 | 13.67 | 13.77 | 397,110 | -0.02(-0.18%) |
Jun 18, 2009 | 13.84 | 13.92 | 13.74 | 13.79 | 658,541 | -0.06(-0.46%) |
Jun 17, 2009 | 13.84 | 13.93 | 13.65 | 13.85 | 514,444 | +0.06(+0.46%) |
Jun 16, 2009 | 14.04 | 14.04 | 13.79 | 13.79 | 377,083 | -0.21(-1.49%) |
Jun 15, 2009 | 14.17 | 14.17 | 13.89 | 14.00 | 349,784 | -0.35(-2.47%) |
Jun 12, 2009 | 14.13 | 14.35 | 14.13 | 14.35 | 181,905 | +0.09(+0.65%) |
Jun 11, 2009 | 14.22 | 14.42 | 14.18 | 14.26 | 644,429 | +0.08(+0.58%) |
Jun 10, 2009 | 14.36 | 14.38 | 13.97 | 14.18 | 293,472 | +0.06(+0.45%) |
Jun 09, 2009 | 14.06 | 14.14 | 13.94 | 14.12 | 250,112 | +0.21(+1.50%) |
Jun 08, 2009 | 13.78 | 13.99 | 13.71 | 13.91 | 175,629 | -0.00(-0.03%) |
Jun 05, 2009 | 14.17 | 14.21 | 13.91 | 13.91 | 396,988 | -0.32(-2.25%) |
Jun 04, 2009 | 14.31 | 14.31 | 14.02 | 14.23 | 206,173 | +0.04(+0.27%) |
Jun 03, 2009 | 14.38 | 14.38 | 14.04 | 14.19 | 206,089 | -0.27(-1.85%) |
Jun 02, 2009 | 14.26 | 14.47 | 14.20 | 14.46 | 372,936 | +0.20(+1.40%) |
Jun 01, 2009 | 14.31 | 14.56 | 14.26 | 14.26 | 473,554 | +0.26(+1.84%) |
May 29, 2009 | 13.93 | 14.05 | 13.85 | 14.00 | 217,636 | +0.45(+3.29%) |
May 28, 2009 | 13.56 | 13.59 | 13.33 | 13.56 | 171,501 | +0.20(+1.49%) |
May 27, 2009 | 13.59 | 13.65 | 13.35 | 13.36 | 195,504 | -0.16(-1.15%) |
May 26, 2009 | 13.09 | 13.55 | 13.09 | 13.51 | 188,763 | +0.43(+3.30%) |
May 22, 2009 | 13.14 | 13.14 | 13.00 | 13.08 | 168,536 | +0.07(+0.52%) |
May 21, 2009 | 12.92 | 13.01 | 12.80 | 13.01 | 297,920 | -0.14(-1.03%) |
May 20, 2009 | 13.12 | 13.31 | 13.12 | 13.15 | 187,589 | +0.14(+1.04%) |
May 19, 2009 | 12.83 | 13.13 | 12.83 | 13.01 | 263,804 | +0.22(+1.71%) |
May 18, 2009 | 12.51 | 13.08 | 12.51 | 12.80 | 219,043 | +0.33(+2.69%) |
May 15, 2009 | 12.55 | 12.60 | 12.34 | 12.46 | 224,043 | -0.05(-0.39%) |
May 14, 2009 | 12.23 | 12.52 | 12.23 | 12.51 | 167,690 | +0.12(+0.94%) |
May 13, 2009 | 12.86 | 12.86 | 12.33 | 12.39 | 207,168 | -0.56(-4.31%) |
May 12, 2009 | 13.01 | 13.11 | 12.78 | 12.95 | 189,268 | +0.00(+0.00%) |
May 11, 2009 | 12.99 | 13.06 | 12.88 | 12.95 | 253,824 | -0.37(-2.81%) |
May 08, 2009 | 13.04 | 13.36 | 12.92 | 13.32 | 361,995 | +0.38(+2.92%) |
May 07, 2009 | 13.23 | 13.27 | 12.89 | 12.95 | 328,917 | -0.10(-0.74%) |
May 06, 2009 | 12.91 | 13.13 | 12.84 | 13.04 | 320,050 | +0.45(+3.54%) |
May 05, 2009 | 12.59 | 12.67 | 12.49 | 12.60 | 210,788 | +0.03(+0.23%) |
May 04, 2009 | 12.54 | 12.79 | 12.47 | 12.57 | 212,222 | +0.47(+3.89%) |
May 01, 2009 | 12.00 | 12.18 | 11.93 | 12.10 | 178,211 | -0.00(-0.04%) |
Apr 30, 2009 | 11.98 | 12.22 | 11.96 | 12.10 | 238,956 | +0.15(+1.26%) |
Apr 29, 2009 | 11.85 | 12.02 | 11.85 | 11.95 | 145,485 | +0.34(+2.93%) |
Apr 28, 2009 | 11.52 | 11.74 | 11.43 | 11.61 | 183,946 | -0.05(-0.45%) |
Apr 27, 2009 | 11.61 | 11.81 | 11.59 | 11.66 | 188,073 | -0.23(-1.92%) |
Apr 24, 2009 | 12.09 | 12.09 | 11.85 | 11.89 | 427,227 | -0.04(-0.33%) |
Apr 23, 2009 | 11.81 | 11.96 | 11.64 | 11.93 | 170,450 | +0.27(+2.29%) |
Apr 22, 2009 | 11.67 | 11.87 | 11.48 | 11.66 | 430,917 | -0.01(-0.13%) |
Apr 21, 2009 | 11.34 | 11.72 | 11.32 | 11.68 | 181,503 | +0.19(+1.65%) |
Apr 20, 2009 | 11.89 | 11.89 | 11.49 | 11.49 | 395,888 | -0.72(-5.88%) |
Apr 17, 2009 | 12.30 | 12.30 | 12.10 | 12.21 | 204,665 | +0.01(+0.08%) |
Apr 16, 2009 | 12.23 | 12.27 | 11.98 | 12.20 | 253,357 | -0.02(-0.20%) |
Apr 15, 2009 | 12.07 | 12.22 | 11.77 | 12.22 | 232,185 | +0.06(+0.52%) |
Apr 14, 2009 | 12.02 | 12.31 | 12.02 | 12.16 | 328,330 | +0.09(+0.72%) |
Apr 13, 2009 | 12.29 | 12.29 | 11.97 | 12.07 | 137,939 | +0.06(+0.53%) |
Apr 09, 2009 | 12.31 | 12.31 | 11.86 | 12.01 | 258,095 | +0.49(+4.21%) |
Apr 08, 2009 | 11.28 | 11.87 | 11.24 | 11.52 | 189,591 | +0.28(+2.50%) |
Apr 07, 2009 | 11.40 | 11.43 | 11.20 | 11.24 | 178,849 | -0.17(-1.53%) |
Apr 06, 2009 | 11.42 | 12.04 | 11.30 | 11.42 | 377,823 | -0.17(-1.47%) |
Apr 03, 2009 | 11.55 | 11.65 | 11.41 | 11.59 | 399,730 | +0.06(+0.50%) |
Apr 02, 2009 | 11.14 | 11.67 | 10.73 | 11.53 | 226,052 | +0.69(+6.41%) |