Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.06 | 11.67 | 11.06 | 11.06 | 6,884 | -0.25(-2.17%) |
Jun 29, 2009 | 11.98 | 11.98 | 11.31 | 11.31 | 7,429 | -0.18(-1.60%) |
Jun 26, 2009 | 11.67 | 12.17 | 11.43 | 11.49 | 23,051 | -0.18(-1.58%) |
Jun 25, 2009 | 11.43 | 11.67 | 11.37 | 11.67 | 4,543 | +0.31(+2.70%) |
Jun 24, 2009 | 11.67 | 11.98 | 11.37 | 11.37 | 13,065 | -0.12(-1.07%) |
Jun 23, 2009 | 11.37 | 11.80 | 11.37 | 11.49 | 5,465 | -0.06(-0.53%) |
Jun 22, 2009 | 11.86 | 11.86 | 11.37 | 11.55 | 5,907 | -0.31(-2.59%) |
Jun 19, 2009 | 11.86 | 11.86 | 11.37 | 11.86 | 7,303 | +0.37(+3.21%) |
Jun 18, 2009 | 11.74 | 11.79 | 11.43 | 11.49 | 6,849 | -0.12(-1.06%) |
Jun 17, 2009 | 12.47 | 12.47 | 11.43 | 11.61 | 16,433 | -0.61(-5.02%) |
Jun 16, 2009 | 11.92 | 12.60 | 11.74 | 12.23 | 4,413 | +0.18(+1.53%) |
Jun 15, 2009 | 12.78 | 12.96 | 11.74 | 12.04 | 16,211 | -0.80(-6.22%) |
Jun 12, 2009 | 13.15 | 13.15 | 12.72 | 12.84 | 6,178 | -0.31(-2.34%) |
Jun 11, 2009 | 13.52 | 13.52 | 12.66 | 13.15 | 13,013 | -0.12(-0.93%) |
Jun 10, 2009 | 13.15 | 13.76 | 13.15 | 13.27 | 20,203 | +0.12(+0.93%) |
Jun 09, 2009 | 13.70 | 13.70 | 12.96 | 13.15 | 8,860 | -0.12(-0.93%) |
Jun 08, 2009 | 13.46 | 13.52 | 12.66 | 13.27 | 21,555 | -0.12(-0.92%) |
Jun 05, 2009 | 13.70 | 14.01 | 13.03 | 13.39 | 22,767 | -0.06(-0.46%) |
Jun 04, 2009 | 12.90 | 13.82 | 12.72 | 13.46 | 24,670 | +0.80(+6.31%) |
Jun 03, 2009 | 12.47 | 13.21 | 12.47 | 12.66 | 16,548 | +0.00(+0.00%) |
Jun 02, 2009 | 12.29 | 13.03 | 12.29 | 12.66 | 31,874 | +0.37(+3.00%) |
Jun 01, 2009 | 11.92 | 12.53 | 11.92 | 12.29 | 86,081 | +0.31(+2.56%) |
May 29, 2009 | 12.04 | 12.17 | 11.74 | 11.98 | 13,417 | +0.06(+0.52%) |
May 28, 2009 | 12.04 | 12.10 | 11.49 | 11.92 | 36,210 | +0.00(+0.00%) |
May 27, 2009 | 12.23 | 12.23 | 11.80 | 11.92 | 13,155 | +0.00(+0.00%) |
May 26, 2009 | 11.98 | 12.17 | 11.86 | 11.92 | 31,508 | +0.12(+1.04%) |
May 22, 2009 | 11.67 | 11.80 | 11.31 | 11.80 | 11,106 | +0.43(+3.78%) |
May 21, 2009 | 11.61 | 11.74 | 11.06 | 11.37 | 28,758 | -0.18(-1.60%) |
May 20, 2009 | 11.67 | 12.17 | 11.55 | 11.55 | 33,837 | +0.06(+0.54%) |
May 19, 2009 | 12.04 | 12.23 | 11.18 | 11.49 | 52,357 | +0.25(+2.19%) |
May 18, 2009 | 10.69 | 11.24 | 10.69 | 11.24 | 12,326 | +0.49(+4.57%) |
May 15, 2009 | 10.88 | 11.18 | 10.14 | 10.75 | 9,552 | -0.12(-1.13%) |
May 14, 2009 | 11.18 | 11.18 | 10.75 | 10.88 | 6,991 | -0.31(-2.75%) |
May 13, 2009 | 11.61 | 11.61 | 10.94 | 11.18 | 19,165 | -0.12(-1.09%) |
May 12, 2009 | 11.61 | 11.98 | 11.06 | 11.31 | 17,074 | -0.18(-1.60%) |
May 11, 2009 | 11.49 | 12.29 | 11.06 | 11.49 | 15,100 | +0.25(+2.19%) |
May 08, 2009 | 11.31 | 11.61 | 11.06 | 11.24 | 26,646 | -0.31(-2.66%) |
May 07, 2009 | 12.17 | 12.35 | 11.23 | 11.55 | 21,158 | -0.37(-3.09%) |
May 06, 2009 | 11.61 | 11.98 | 11.61 | 11.92 | 40,856 | +0.49(+4.30%) |
May 05, 2009 | 11.55 | 11.86 | 10.94 | 11.43 | 31,293 | -0.12(-1.06%) |
May 04, 2009 | 11.49 | 11.86 | 11.12 | 11.55 | 44,113 | +0.68(+6.21%) |
May 01, 2009 | 12.23 | 12.29 | 10.38 | 10.88 | 124,563 | -1.35(-11.06%) |
Apr 30, 2009 | 12.41 | 12.72 | 11.98 | 12.23 | 29,355 | -0.18(-1.48%) |
Apr 29, 2009 | 12.60 | 12.78 | 12.23 | 12.41 | 49,540 | +0.12(+1.00%) |
Apr 28, 2009 | 13.82 | 14.07 | 11.98 | 12.29 | 106,998 | -2.03(-14.16%) |
Apr 27, 2009 | 14.69 | 14.75 | 13.82 | 14.32 | 16,529 | -0.12(-0.85%) |
Apr 24, 2009 | 14.50 | 14.56 | 14.13 | 14.44 | 27,482 | +0.31(+2.17%) |
Apr 23, 2009 | 14.32 | 14.68 | 13.85 | 14.13 | 13,837 | +0.18(+1.32%) |
Apr 22, 2009 | 13.21 | 13.95 | 13.09 | 13.95 | 13,806 | +0.68(+5.09%) |
Apr 21, 2009 | 13.21 | 13.46 | 12.90 | 13.27 | 9,085 | +0.25(+1.89%) |
Apr 20, 2009 | 13.64 | 13.64 | 12.90 | 13.03 | 8,361 | -0.37(-2.75%) |
Apr 17, 2009 | 13.09 | 13.58 | 13.09 | 13.39 | 54,025 | +0.18(+1.40%) |
Apr 16, 2009 | 13.21 | 13.70 | 12.90 | 13.21 | 34,577 | -0.06(-0.46%) |
Apr 15, 2009 | 13.39 | 13.82 | 12.35 | 13.27 | 10,250 | -0.06(-0.46%) |
Apr 14, 2009 | 13.89 | 14.07 | 12.84 | 13.33 | 10,186 | -0.25(-1.81%) |
Apr 13, 2009 | 13.64 | 13.95 | 13.09 | 13.58 | 9,324 | +0.43(+3.27%) |
Apr 09, 2009 | 13.03 | 13.58 | 12.78 | 13.15 | 3,992 | +0.25(+1.90%) |
Apr 08, 2009 | 12.53 | 12.96 | 12.29 | 12.90 | 5,539 | +0.49(+3.96%) |
Apr 07, 2009 | 12.60 | 13.09 | 11.98 | 12.41 | 11,313 | -0.18(-1.46%) |
Apr 06, 2009 | 13.03 | 13.14 | 12.41 | 12.60 | 7,636 | -0.37(-2.84%) |
Apr 03, 2009 | 13.15 | 13.15 | 12.35 | 12.96 | 11,591 | +0.12(+0.96%) |
Apr 02, 2009 | 12.96 | 13.33 | 12.29 | 12.84 | 12,342 | +0.49(+3.98%) |