Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.00 | 12.18 | 11.90 | 12.03 | 112,495 | -0.27(-2.20%) |
Jun 29, 2009 | 12.50 | 12.60 | 12.16 | 12.30 | 82,476 | -0.15(-1.20%) |
Jun 26, 2009 | 11.90 | 12.45 | 11.90 | 12.45 | 186,058 | +0.45(+3.75%) |
Jun 25, 2009 | 11.70 | 12.03 | 11.56 | 12.00 | 123,323 | +0.28(+2.39%) |
Jun 24, 2009 | 11.73 | 11.82 | 11.55 | 11.72 | 128,294 | +0.00(+0.00%) |
Jun 23, 2009 | 11.65 | 11.85 | 11.57 | 11.72 | 106,294 | +0.10(+0.86%) |
Jun 22, 2009 | 11.50 | 11.72 | 11.40 | 11.62 | 141,140 | +0.08(+0.69%) |
Jun 19, 2009 | 11.81 | 11.87 | 11.47 | 11.54 | 104,830 | -0.26(-2.20%) |
Jun 18, 2009 | 11.69 | 11.84 | 11.62 | 11.80 | 56,817 | +0.08(+0.68%) |
Jun 17, 2009 | 11.69 | 11.82 | 11.50 | 11.72 | 83,885 | -0.04(-0.34%) |
Jun 16, 2009 | 11.63 | 11.81 | 11.63 | 11.76 | 65,068 | +0.05(+0.43%) |
Jun 15, 2009 | 11.68 | 11.77 | 11.50 | 11.71 | 51,507 | -0.17(-1.43%) |
Jun 12, 2009 | 12.03 | 12.08 | 11.56 | 11.88 | 57,605 | -0.28(-2.30%) |
Jun 11, 2009 | 12.12 | 12.33 | 12.05 | 12.16 | 42,093 | +0.16(+1.33%) |
Jun 10, 2009 | 12.41 | 12.46 | 11.88 | 12.00 | 84,379 | -0.35(-2.83%) |
Jun 09, 2009 | 12.14 | 12.47 | 11.86 | 12.35 | 224,288 | +0.34(+2.83%) |
Jun 08, 2009 | 11.76 | 12.06 | 11.58 | 12.01 | 102,717 | +0.19(+1.61%) |
Jun 05, 2009 | 11.91 | 11.95 | 11.71 | 11.82 | 84,565 | -0.11(-0.92%) |
Jun 04, 2009 | 11.88 | 11.97 | 11.77 | 11.93 | 107,117 | +0.02(+0.17%) |
Jun 03, 2009 | 12.00 | 12.02 | 11.80 | 11.91 | 75,363 | -0.13(-1.08%) |
Jun 02, 2009 | 12.05 | 12.10 | 11.78 | 12.04 | 53,313 | -0.03(-0.25%) |
Jun 01, 2009 | 12.05 | 12.17 | 11.92 | 12.07 | 151,076 | +0.25(+2.12%) |
May 29, 2009 | 11.80 | 11.84 | 11.54 | 11.82 | 121,326 | +0.09(+0.77%) |
May 28, 2009 | 11.86 | 11.94 | 11.45 | 11.73 | 148,896 | -0.06(-0.51%) |
May 27, 2009 | 11.64 | 12.01 | 11.58 | 11.79 | 216,604 | +0.08(+0.68%) |
May 26, 2009 | 11.67 | 11.99 | 11.55 | 11.71 | 193,043 | +0.04(+0.34%) |
May 22, 2009 | 11.55 | 11.70 | 11.45 | 11.67 | 107,705 | -0.05(-0.43%) |
May 21, 2009 | 11.62 | 11.90 | 11.43 | 11.72 | 122,933 | -0.07(-0.59%) |
May 20, 2009 | 11.77 | 11.99 | 11.51 | 11.79 | 188,409 | +0.05(+0.43%) |
May 19, 2009 | 11.53 | 11.84 | 11.50 | 11.74 | 336,352 | +0.30(+2.62%) |
May 18, 2009 | 11.19 | 11.65 | 11.18 | 11.44 | 134,764 | -0.15(-1.29%) |
May 15, 2009 | 11.00 | 11.94 | 10.87 | 11.59 | 401,536 | +0.61(+5.56%) |
May 14, 2009 | 10.41 | 11.00 | 10.36 | 10.98 | 181,592 | +0.48(+4.57%) |
May 13, 2009 | 10.50 | 10.71 | 10.35 | 10.50 | 139,827 | -0.33(-3.05%) |
May 12, 2009 | 10.69 | 10.90 | 10.19 | 10.83 | 173,483 | +0.08(+0.74%) |
May 11, 2009 | 10.40 | 10.85 | 10.15 | 10.75 | 191,520 | +0.18(+1.70%) |
May 08, 2009 | 10.14 | 10.70 | 9.830 | 10.57 | 331,174 | +0.55(+5.49%) |
May 07, 2009 | 10.12 | 10.19 | 9.810 | 10.02 | 99,153 | +0.03(+0.30%) |
May 06, 2009 | 10.31 | 10.32 | 9.880 | 9.990 | 161,061 | -0.33(-3.20%) |
May 05, 2009 | 10.32 | 10.44 | 10.19 | 10.32 | 295,779 | -0.07(-0.67%) |
May 04, 2009 | 10.17 | 10.50 | 10.05 | 10.39 | 295,921 | -0.10(-0.95%) |
May 01, 2009 | 10.25 | 10.50 | 10.11 | 10.49 | 200,713 | +0.29(+2.84%) |
Apr 30, 2009 | 10.45 | 10.50 | 10.08 | 10.20 | 266,199 | -0.04(-0.39%) |
Apr 29, 2009 | 10.33 | 10.49 | 10.20 | 10.24 | 146,517 | +0.03(+0.29%) |
Apr 28, 2009 | 10.50 | 10.50 | 10.12 | 10.21 | 120,124 | -0.52(-4.85%) |
Apr 27, 2009 | 10.25 | 10.89 | 10.19 | 10.73 | 302,051 | +0.50(+4.89%) |
Apr 24, 2009 | 10.19 | 10.35 | 9.710 | 10.23 | 233,143 | +0.16(+1.59%) |
Apr 23, 2009 | 10.22 | 10.48 | 10.03 | 10.07 | 192,999 | -0.16(-1.56%) |
Apr 22, 2009 | 10.32 | 10.44 | 9.750 | 10.23 | 196,127 | +0.28(+2.81%) |
Apr 21, 2009 | 9.410 | 10.31 | 9.310 | 9.950 | 693,802 | +0.96(+10.74%) |
Apr 20, 2009 | 9.070 | 9.180 | 8.820 | 8.985 | 150,456 | -0.10(-1.05%) |
Apr 17, 2009 | 9.180 | 9.180 | 8.810 | 9.080 | 106,222 | -0.05(-0.55%) |
Apr 16, 2009 | 8.960 | 9.360 | 8.860 | 9.130 | 107,496 | +0.27(+3.05%) |
Apr 15, 2009 | 8.900 | 8.940 | 8.670 | 8.860 | 55,475 | -0.01(-0.11%) |
Apr 14, 2009 | 9.110 | 9.270 | 8.870 | 8.870 | 195,223 | -0.22(-2.42%) |
Apr 13, 2009 | 8.800 | 9.410 | 8.800 | 9.090 | 189,162 | +0.35(+4.05%) |
Apr 09, 2009 | 8.720 | 8.970 | 8.710 | 8.736 | 40,018 | +0.12(+1.35%) |
Apr 08, 2009 | 8.560 | 8.850 | 8.560 | 8.620 | 49,221 | +0.17(+2.01%) |
Apr 07, 2009 | 8.580 | 8.580 | 8.450 | 8.450 | 85,175 | -0.15(-1.74%) |
Apr 06, 2009 | 8.650 | 8.720 | 8.550 | 8.600 | 86,075 | +0.00(+0.00%) |
Apr 03, 2009 | 8.490 | 8.730 | 8.420 | 8.600 | 69,765 | +0.21(+2.50%) |
Apr 02, 2009 | 8.720 | 8.720 | 8.310 | 8.390 | 128,879 | -0.01(-0.12%) |