Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.45 | 12.63 | 12.41 | 12.53 | 319,090 | +0.04(+0.32%) |
Jun 29, 2009 | 12.68 | 12.76 | 12.28 | 12.49 | 531,307 | -0.21(-1.69%) |
Jun 26, 2009 | 12.83 | 12.87 | 12.62 | 12.70 | 664,071 | -0.20(-1.54%) |
Jun 25, 2009 | 12.64 | 12.91 | 12.40 | 12.90 | 312,358 | +0.35(+2.78%) |
Jun 24, 2009 | 12.58 | 12.76 | 12.42 | 12.55 | 271,417 | -0.02(-0.16%) |
Jun 23, 2009 | 12.62 | 12.79 | 12.54 | 12.57 | 344,986 | +0.03(+0.26%) |
Jun 22, 2009 | 12.92 | 12.92 | 12.53 | 12.54 | 246,577 | -0.49(-3.79%) |
Jun 19, 2009 | 12.97 | 13.11 | 12.87 | 13.03 | 359,789 | +0.15(+1.16%) |
Jun 18, 2009 | 12.74 | 13.06 | 12.64 | 12.88 | 198,954 | +0.09(+0.73%) |
Jun 17, 2009 | 12.94 | 13.01 | 12.70 | 12.79 | 215,626 | -0.18(-1.37%) |
Jun 16, 2009 | 13.07 | 13.34 | 12.82 | 12.97 | 287,077 | -0.12(-0.90%) |
Jun 15, 2009 | 13.06 | 13.18 | 12.74 | 13.09 | 389,980 | -0.02(-0.19%) |
Jun 12, 2009 | 13.20 | 13.37 | 12.83 | 13.11 | 344,564 | -0.17(-1.31%) |
Jun 11, 2009 | 13.39 | 13.62 | 13.25 | 13.28 | 345,314 | -0.11(-0.82%) |
Jun 10, 2009 | 13.66 | 13.73 | 13.19 | 13.39 | 358,019 | -0.10(-0.72%) |
Jun 09, 2009 | 13.46 | 13.62 | 13.38 | 13.49 | 392,972 | +0.05(+0.36%) |
Jun 08, 2009 | 13.57 | 13.62 | 13.24 | 13.44 | 478,268 | +0.04(+0.27%) |
Jun 05, 2009 | 13.58 | 13.75 | 13.27 | 13.41 | 890,152 | -0.00(-0.03%) |
Jun 04, 2009 | 13.51 | 13.59 | 13.19 | 13.41 | 853,690 | +0.00(+0.00%) |
Jun 03, 2009 | 13.47 | 13.77 | 13.36 | 13.41 | 465,892 | -0.12(-0.90%) |
Jun 02, 2009 | 13.42 | 13.68 | 13.31 | 13.53 | 858,879 | +0.03(+0.21%) |
Jun 01, 2009 | 12.98 | 13.53 | 12.96 | 13.50 | 617,282 | +0.66(+5.11%) |
May 29, 2009 | 12.77 | 12.98 | 12.64 | 12.85 | 865,257 | +0.15(+1.21%) |
May 28, 2009 | 12.87 | 13.20 | 12.47 | 12.69 | 260,877 | -0.06(-0.44%) |
May 27, 2009 | 12.91 | 13.13 | 12.73 | 12.75 | 603,163 | -0.20(-1.53%) |
May 26, 2009 | 12.15 | 12.97 | 12.15 | 12.95 | 669,137 | +0.75(+6.14%) |
May 22, 2009 | 12.38 | 12.44 | 12.16 | 12.20 | 366,350 | -0.14(-1.15%) |
May 21, 2009 | 12.38 | 12.70 | 12.19 | 12.34 | 520,676 | -0.14(-1.10%) |
May 20, 2009 | 12.70 | 13.05 | 12.46 | 12.48 | 798,630 | -0.14(-1.09%) |
May 19, 2009 | 12.68 | 12.90 | 12.36 | 12.62 | 636,302 | -0.02(-0.16%) |
May 18, 2009 | 12.57 | 12.79 | 12.17 | 12.64 | 1,214,472 | +0.07(+0.55%) |
May 15, 2009 | 12.47 | 12.80 | 12.09 | 12.57 | 962,785 | +0.17(+1.37%) |
May 14, 2009 | 12.12 | 12.54 | 12.08 | 12.40 | 711,828 | +0.28(+2.34%) |
May 13, 2009 | 12.46 | 12.46 | 12.06 | 12.11 | 1,009,199 | -0.56(-4.44%) |
May 12, 2009 | 12.63 | 12.98 | 12.24 | 12.68 | 685,485 | +0.13(+1.07%) |
May 11, 2009 | 12.55 | 12.73 | 12.37 | 12.54 | 523,194 | -0.12(-0.96%) |
May 08, 2009 | 12.79 | 12.96 | 12.49 | 12.66 | 729,507 | +0.00(+0.03%) |
May 07, 2009 | 12.78 | 13.02 | 12.51 | 12.66 | 737,645 | -0.01(-0.10%) |
May 06, 2009 | 12.96 | 13.18 | 12.52 | 12.67 | 758,957 | -0.24(-1.88%) |
May 05, 2009 | 12.61 | 13.00 | 12.48 | 12.92 | 1,208,047 | +0.21(+1.66%) |
May 04, 2009 | 12.57 | 12.99 | 12.30 | 12.70 | 800,953 | +0.41(+3.29%) |
May 01, 2009 | 12.45 | 12.53 | 12.18 | 12.30 | 923,747 | -0.15(-1.17%) |
Apr 30, 2009 | 12.70 | 13.08 | 12.42 | 12.45 | 762,391 | -0.19(-1.54%) |
Apr 29, 2009 | 12.73 | 12.89 | 12.51 | 12.64 | 782,442 | +0.04(+0.35%) |
Apr 28, 2009 | 12.61 | 12.86 | 12.34 | 12.60 | 1,587,475 | -0.06(-0.51%) |
Apr 27, 2009 | 12.79 | 13.15 | 12.59 | 12.66 | 1,393,021 | -0.06(-0.45%) |
Apr 24, 2009 | 13.09 | 14.46 | 12.56 | 12.72 | 3,612,412 | -2.49(-16.36%) |
Apr 23, 2009 | 14.55 | 15.35 | 14.41 | 15.20 | 1,740,653 | +0.60(+4.11%) |
Apr 22, 2009 | 13.71 | 14.88 | 13.68 | 14.60 | 928,237 | +0.77(+5.53%) |
Apr 21, 2009 | 13.63 | 14.03 | 13.52 | 13.84 | 431,731 | +0.15(+1.10%) |
Apr 20, 2009 | 13.80 | 13.93 | 13.54 | 13.69 | 422,275 | -0.34(-2.43%) |
Apr 17, 2009 | 13.80 | 14.17 | 13.54 | 14.03 | 416,563 | +0.24(+1.76%) |
Apr 16, 2009 | 13.73 | 13.90 | 13.34 | 13.79 | 465,919 | +0.20(+1.46%) |
Apr 15, 2009 | 13.53 | 13.80 | 13.24 | 13.59 | 758,461 | +0.01(+0.09%) |
Apr 14, 2009 | 13.53 | 13.77 | 13.19 | 13.58 | 539,976 | -0.17(-1.21%) |
Apr 13, 2009 | 13.39 | 13.77 | 13.30 | 13.74 | 303,080 | +0.23(+1.74%) |
Apr 09, 2009 | 13.15 | 13.69 | 13.09 | 13.51 | 418,375 | +0.58(+4.48%) |
Apr 08, 2009 | 12.72 | 13.14 | 12.69 | 12.93 | 320,154 | +0.26(+2.05%) |
Apr 07, 2009 | 12.91 | 13.10 | 12.55 | 12.67 | 474,743 | -0.38(-2.95%) |
Apr 06, 2009 | 13.19 | 13.30 | 12.68 | 13.05 | 554,022 | -0.33(-2.48%) |
Apr 03, 2009 | 13.36 | 13.49 | 13.08 | 13.39 | 420,744 | +0.09(+0.70%) |
Apr 02, 2009 | 12.66 | 13.49 | 12.43 | 13.29 | 762,440 | +0.92(+7.47%) |