Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.55 | 12.55 | 12.32 | 12.48 | 58,209 | -0.24(-1.88%) |
Jun 29, 2009 | 12.68 | 12.74 | 12.60 | 12.72 | 20,550 | +0.04(+0.35%) |
Jun 26, 2009 | 12.60 | 12.68 | 12.49 | 12.68 | 16,320 | +0.15(+1.19%) |
Jun 25, 2009 | 12.37 | 12.53 | 12.13 | 12.53 | 248,745 | +0.46(+3.80%) |
Jun 24, 2009 | 12.15 | 12.23 | 11.93 | 12.07 | 487,533 | +0.21(+1.81%) |
Jun 23, 2009 | 11.79 | 11.93 | 11.73 | 11.85 | 14,057 | +0.09(+0.76%) |
Jun 22, 2009 | 12.07 | 12.07 | 11.77 | 11.77 | 13,169 | -0.55(-4.45%) |
Jun 19, 2009 | 12.43 | 12.43 | 12.31 | 12.31 | 43,208 | +0.02(+0.17%) |
Jun 18, 2009 | 12.24 | 12.36 | 12.20 | 12.29 | 22,239 | -0.06(-0.48%) |
Jun 17, 2009 | 12.34 | 12.35 | 12.10 | 12.35 | 22,201 | +0.07(+0.57%) |
Jun 16, 2009 | 12.61 | 12.61 | 12.24 | 12.28 | 46,373 | -0.22(-1.79%) |
Jun 15, 2009 | 12.68 | 12.68 | 12.41 | 12.51 | 33,051 | -0.36(-2.82%) |
Jun 12, 2009 | 12.74 | 12.90 | 12.72 | 12.87 | 1,247,981 | +0.06(+0.47%) |
Jun 11, 2009 | 12.76 | 12.89 | 12.70 | 12.81 | 27,881 | +0.15(+1.18%) |
Jun 10, 2009 | 12.69 | 12.74 | 12.43 | 12.66 | 11,872 | +0.10(+0.83%) |
Jun 09, 2009 | 12.36 | 12.59 | 12.35 | 12.56 | 21,313 | +0.20(+1.65%) |
Jun 08, 2009 | 12.45 | 12.49 | 12.21 | 12.35 | 8,369 | -0.21(-1.70%) |
Jun 05, 2009 | 12.73 | 12.73 | 12.49 | 12.57 | 6,400 | -0.07(-0.56%) |
Jun 04, 2009 | 12.68 | 12.74 | 12.59 | 12.64 | 39,606 | -0.03(-0.28%) |
Jun 03, 2009 | 12.72 | 12.83 | 12.58 | 12.67 | 10,938 | -0.24(-1.85%) |
Jun 02, 2009 | 12.86 | 12.96 | 12.78 | 12.91 | 1,248,734 | +0.03(+0.26%) |
Jun 01, 2009 | 12.93 | 13.01 | 12.87 | 12.88 | 11,994 | +0.37(+2.95%) |
May 29, 2009 | 12.45 | 12.59 | 12.45 | 12.51 | 1,111,731 | +0.34(+2.78%) |
May 28, 2009 | 12.11 | 12.22 | 11.97 | 12.17 | 14,061 | +0.19(+1.62%) |
May 27, 2009 | 12.23 | 12.25 | 11.97 | 11.97 | 51,492 | -0.04(-0.34%) |
May 26, 2009 | 11.62 | 12.10 | 11.62 | 12.02 | 16,828 | +0.56(+4.88%) |
May 22, 2009 | 11.38 | 11.50 | 11.38 | 11.46 | 17,726 | +0.25(+2.27%) |
May 21, 2009 | 11.16 | 11.28 | 11.15 | 11.20 | 17,612 | -0.25(-2.17%) |
May 20, 2009 | 11.55 | 11.63 | 11.35 | 11.45 | 39,291 | +0.06(+0.57%) |
May 19, 2009 | 11.31 | 11.45 | 11.31 | 11.39 | 91,501 | +0.13(+1.14%) |
May 18, 2009 | 11.14 | 11.27 | 11.08 | 11.26 | 46,939 | +0.32(+2.92%) |
May 15, 2009 | 11.05 | 11.09 | 10.79 | 10.94 | 20,926 | -0.06(-0.59%) |
May 14, 2009 | 10.90 | 11.03 | 10.88 | 11.00 | 7,959 | +0.22(+2.03%) |
May 13, 2009 | 11.04 | 11.04 | 10.78 | 10.78 | 24,623 | -0.40(-3.57%) |
May 12, 2009 | 11.41 | 11.41 | 11.18 | 11.18 | 4,430 | -0.04(-0.34%) |
May 11, 2009 | 11.44 | 11.44 | 11.22 | 11.22 | 8,411 | -0.30(-2.60%) |
May 08, 2009 | 11.36 | 11.54 | 11.26 | 11.52 | 17,041 | +0.39(+3.50%) |
May 07, 2009 | 11.37 | 11.48 | 11.09 | 11.13 | 28,745 | -0.22(-1.92%) |
May 06, 2009 | 11.18 | 11.41 | 11.16 | 11.35 | 7,897 | +0.37(+3.36%) |
May 05, 2009 | 10.94 | 11.04 | 10.91 | 10.98 | 17,373 | -0.13(-1.15%) |
May 04, 2009 | 11.05 | 11.11 | 10.72 | 11.11 | 2,978 | +0.65(+6.24%) |
May 01, 2009 | 10.47 | 10.48 | 10.38 | 10.46 | 23,173 | +0.13(+1.25%) |
Apr 30, 2009 | 10.55 | 10.70 | 10.33 | 10.33 | 254,451 | -0.06(-0.62%) |
Apr 29, 2009 | 10.20 | 10.47 | 10.20 | 10.39 | 29,972 | +0.42(+4.18%) |
Apr 28, 2009 | 10.00 | 10.12 | 9.974 | 9.974 | 13,296 | -0.14(-1.41%) |
Apr 27, 2009 | 10.19 | 10.27 | 10.12 | 10.12 | 30,506 | -0.39(-3.74%) |
Apr 24, 2009 | 10.48 | 10.57 | 10.41 | 10.51 | 12,687 | +0.20(+1.98%) |
Apr 23, 2009 | 10.40 | 10.40 | 10.18 | 10.31 | 42,971 | +0.20(+1.97%) |
Apr 22, 2009 | 10.09 | 10.36 | 10.09 | 10.11 | 30,815 | -0.10(-0.98%) |
Apr 21, 2009 | 10.06 | 10.26 | 10.05 | 10.21 | 4,376 | -0.02(-0.16%) |
Apr 20, 2009 | 10.42 | 10.43 | 10.11 | 10.22 | 22,289 | -0.49(-4.54%) |
Apr 17, 2009 | 10.65 | 10.77 | 10.60 | 10.71 | 92,582 | +0.09(+0.89%) |
Apr 16, 2009 | 10.64 | 10.69 | 10.50 | 10.62 | 12,950 | +0.06(+0.57%) |
Apr 15, 2009 | 10.45 | 10.56 | 10.33 | 10.56 | 4,894 | +0.06(+0.62%) |
Apr 14, 2009 | 10.40 | 10.70 | 10.40 | 10.49 | 105,755 | -0.15(-1.45%) |
Apr 13, 2009 | 10.66 | 10.66 | 10.36 | 10.64 | 38,291 | +0.20(+1.96%) |
Apr 09, 2009 | 10.26 | 10.44 | 10.26 | 10.44 | 10,088 | +0.55(+5.59%) |
Apr 08, 2009 | 10.00 | 10.02 | 9.853 | 9.888 | 17,306 | +0.03(+0.32%) |
Apr 07, 2009 | 9.919 | 9.983 | 9.809 | 9.857 | 15,175 | -0.25(-2.43%) |
Apr 06, 2009 | 9.953 | 10.10 | 9.908 | 10.10 | 42,239 | -0.03(-0.34%) |
Apr 03, 2009 | 10.03 | 10.14 | 10.00 | 10.14 | 5,710 | +0.02(+0.20%) |
Apr 02, 2009 | 9.903 | 10.22 | 9.903 | 10.12 | 51,037 | +0.70(+7.46%) |