Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.74 | 10.81 | 10.52 | 10.78 | 595,772 | +0.08(+0.75%) |
Jun 29, 2009 | 10.54 | 10.84 | 10.50 | 10.70 | 335,112 | +0.15(+1.42%) |
Jun 26, 2009 | 10.61 | 10.70 | 10.49 | 10.55 | 919,234 | -0.05(-0.47%) |
Jun 25, 2009 | 10.62 | 10.77 | 10.37 | 10.60 | 546,999 | +0.09(+0.86%) |
Jun 24, 2009 | 10.58 | 10.67 | 10.41 | 10.51 | 323,913 | -0.02(-0.19%) |
Jun 23, 2009 | 10.88 | 10.97 | 10.32 | 10.53 | 506,275 | -0.25(-2.32%) |
Jun 22, 2009 | 10.81 | 10.89 | 10.64 | 10.78 | 582,000 | -0.10(-0.92%) |
Jun 19, 2009 | 10.59 | 11.09 | 10.42 | 10.88 | 1,257,052 | +0.47(+4.51%) |
Jun 18, 2009 | 10.22 | 10.50 | 10.18 | 10.41 | 678,417 | +0.21(+2.06%) |
Jun 17, 2009 | 10.37 | 10.44 | 10.11 | 10.20 | 1,606,187 | -0.16(-1.54%) |
Jun 16, 2009 | 10.81 | 10.86 | 10.30 | 10.36 | 1,102,681 | -0.28(-2.63%) |
Jun 15, 2009 | 11.02 | 11.03 | 10.45 | 10.64 | 1,095,331 | -0.35(-3.18%) |
Jun 12, 2009 | 11.60 | 11.63 | 10.79 | 10.99 | 3,524,899 | -1.90(-14.74%) |
Jun 11, 2009 | 12.80 | 13.20 | 12.80 | 12.89 | 217,700 | -0.08(-0.62%) |
Jun 10, 2009 | 13.20 | 13.20 | 12.80 | 12.97 | 399,760 | -0.14(-1.07%) |
Jun 09, 2009 | 13.03 | 13.20 | 12.97 | 13.11 | 215,315 | +0.18(+1.39%) |
Jun 08, 2009 | 13.01 | 13.05 | 12.88 | 12.93 | 640,322 | -0.17(-1.30%) |
Jun 05, 2009 | 13.12 | 13.30 | 12.96 | 13.10 | 414,545 | +0.06(+0.46%) |
Jun 04, 2009 | 13.01 | 13.13 | 12.91 | 13.04 | 385,141 | +0.05(+0.38%) |
Jun 03, 2009 | 12.55 | 13.00 | 12.55 | 12.99 | 312,832 | +0.39(+3.10%) |
Jun 02, 2009 | 12.61 | 12.70 | 12.46 | 12.60 | 537,647 | -0.10(-0.79%) |
Jun 01, 2009 | 12.30 | 12.81 | 12.29 | 12.70 | 722,620 | +0.55(+4.53%) |
May 29, 2009 | 12.01 | 12.20 | 11.85 | 12.15 | 431,301 | +0.21(+1.76%) |
May 28, 2009 | 12.00 | 12.24 | 11.63 | 11.94 | 422,356 | +0.15(+1.27%) |
May 27, 2009 | 11.65 | 12.39 | 11.65 | 11.79 | 492,739 | -0.20(-1.67%) |
May 26, 2009 | 11.42 | 12.05 | 11.42 | 11.99 | 529,006 | +0.51(+4.44%) |
May 22, 2009 | 11.72 | 11.92 | 11.41 | 11.48 | 346,868 | -0.17(-1.46%) |
May 21, 2009 | 11.66 | 11.76 | 11.50 | 11.65 | 318,694 | -0.04(-0.34%) |
May 20, 2009 | 11.88 | 12.01 | 11.67 | 11.69 | 442,518 | -0.08(-0.68%) |
May 19, 2009 | 12.10 | 12.10 | 11.74 | 11.77 | 332,835 | -0.22(-1.83%) |
May 18, 2009 | 11.87 | 12.00 | 11.70 | 11.99 | 301,453 | +0.31(+2.65%) |
May 15, 2009 | 11.79 | 12.00 | 11.67 | 11.68 | 387,957 | -0.14(-1.18%) |
May 14, 2009 | 11.92 | 12.08 | 11.76 | 11.82 | 233,437 | -0.02(-0.17%) |
May 13, 2009 | 12.06 | 12.13 | 11.83 | 11.84 | 498,418 | -0.45(-3.66%) |
May 12, 2009 | 12.51 | 12.52 | 12.17 | 12.29 | 292,200 | -0.25(-1.99%) |
May 11, 2009 | 13.05 | 13.05 | 12.50 | 12.54 | 374,653 | -0.60(-4.57%) |
May 08, 2009 | 13.01 | 13.25 | 12.91 | 13.14 | 435,096 | +0.33(+2.58%) |
May 07, 2009 | 12.95 | 13.03 | 12.69 | 12.81 | 455,805 | +0.05(+0.39%) |
May 06, 2009 | 12.74 | 12.79 | 12.60 | 12.76 | 313,835 | +0.19(+1.51%) |
May 05, 2009 | 12.50 | 12.63 | 12.40 | 12.57 | 530,330 | +0.07(+0.56%) |
May 04, 2009 | 12.33 | 12.64 | 12.21 | 12.50 | 450,807 | +0.17(+1.38%) |
May 01, 2009 | 12.30 | 12.58 | 12.17 | 12.33 | 726,613 | -0.06(-0.48%) |
Apr 30, 2009 | 12.70 | 12.84 | 12.35 | 12.39 | 414,745 | -0.25(-1.98%) |
Apr 29, 2009 | 12.15 | 12.71 | 12.00 | 12.64 | 480,766 | +0.53(+4.38%) |
Apr 28, 2009 | 12.01 | 12.24 | 11.88 | 12.11 | 444,059 | +0.05(+0.41%) |
Apr 27, 2009 | 12.25 | 12.52 | 12.04 | 12.06 | 718,410 | -0.47(-3.75%) |
Apr 24, 2009 | 13.00 | 13.00 | 11.46 | 12.53 | 2,117,787 | -0.72(-5.43%) |
Apr 23, 2009 | 13.22 | 13.61 | 12.51 | 13.25 | 703,024 | +0.00(+0.00%) |
Apr 22, 2009 | 12.87 | 13.86 | 12.60 | 13.25 | 663,035 | +0.15(+1.15%) |
Apr 21, 2009 | 12.46 | 13.11 | 12.28 | 13.10 | 561,712 | +0.55(+4.38%) |
Apr 20, 2009 | 12.67 | 12.73 | 12.50 | 12.55 | 465,421 | -0.46(-3.54%) |
Apr 17, 2009 | 13.03 | 13.14 | 12.83 | 13.01 | 289,252 | +0.05(+0.39%) |
Apr 16, 2009 | 13.02 | 13.15 | 12.78 | 12.96 | 423,837 | +0.00(+0.00%) |
Apr 15, 2009 | 12.60 | 13.05 | 12.53 | 12.96 | 324,650 | +0.32(+2.53%) |
Apr 14, 2009 | 12.71 | 12.90 | 12.43 | 12.64 | 456,437 | -0.28(-2.17%) |
Apr 13, 2009 | 12.58 | 12.94 | 12.50 | 12.92 | 344,831 | +0.20(+1.57%) |
Apr 09, 2009 | 12.20 | 12.78 | 12.19 | 12.72 | 606,697 | +1.04(+8.90%) |
Apr 08, 2009 | 11.54 | 11.79 | 11.40 | 11.68 | 267,224 | +0.17(+1.48%) |
Apr 07, 2009 | 11.86 | 11.97 | 11.48 | 11.51 | 416,043 | -0.46(-3.84%) |
Apr 06, 2009 | 12.29 | 12.37 | 11.67 | 11.97 | 504,283 | -0.48(-3.86%) |
Apr 03, 2009 | 12.20 | 12.46 | 12.10 | 12.45 | 414,104 | +0.28(+2.30%) |
Apr 02, 2009 | 11.90 | 12.39 | 11.61 | 12.17 | 692,992 | +0.52(+4.46%) |