Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.37 | 13.37 | 12.91 | 12.92 | 22,963 | -0.47(-3.51%) |
Jun 29, 2009 | 13.36 | 13.51 | 13.16 | 13.39 | 22,877 | +0.25(+1.88%) |
Jun 26, 2009 | 12.93 | 13.20 | 12.92 | 13.14 | 20,396 | +0.10(+0.78%) |
Jun 25, 2009 | 12.82 | 13.07 | 12.82 | 13.04 | 6,858 | +0.35(+2.72%) |
Jun 24, 2009 | 12.94 | 12.95 | 12.69 | 12.69 | 3,034 | -0.05(-0.41%) |
Jun 23, 2009 | 12.74 | 12.83 | 12.49 | 12.75 | 45,885 | +0.21(+1.70%) |
Jun 22, 2009 | 12.52 | 12.59 | 12.46 | 12.53 | 8,909 | -0.17(-1.36%) |
Jun 19, 2009 | 13.23 | 13.23 | 12.71 | 12.71 | 7,108 | -0.34(-2.59%) |
Jun 18, 2009 | 13.07 | 13.14 | 13.02 | 13.05 | 10,758 | +0.05(+0.39%) |
Jun 17, 2009 | 13.03 | 13.08 | 12.83 | 12.99 | 5,942 | -0.23(-1.76%) |
Jun 16, 2009 | 13.47 | 13.47 | 13.15 | 13.23 | 2,003 | -0.17(-1.27%) |
Jun 15, 2009 | 13.48 | 13.50 | 13.26 | 13.40 | 6,646 | -0.43(-3.11%) |
Jun 12, 2009 | 13.52 | 13.88 | 13.45 | 13.83 | 96,606 | +0.07(+0.49%) |
Jun 11, 2009 | 13.40 | 14.04 | 13.40 | 13.76 | 83,355 | +0.65(+4.95%) |
Jun 10, 2009 | 12.94 | 13.11 | 12.82 | 13.11 | 2,862 | +0.16(+1.23%) |
Jun 09, 2009 | 12.92 | 12.95 | 12.83 | 12.95 | 13,597 | +0.03(+0.25%) |
Jun 08, 2009 | 12.79 | 12.95 | 12.54 | 12.92 | 21,577 | -0.21(-1.59%) |
Jun 05, 2009 | 13.71 | 13.71 | 13.13 | 13.13 | 18,063 | -0.11(-0.83%) |
Jun 04, 2009 | 13.19 | 13.30 | 13.13 | 13.24 | 9,630 | +0.41(+3.21%) |
Jun 03, 2009 | 13.32 | 13.32 | 12.81 | 12.83 | 10,169 | -0.70(-5.15%) |
Jun 02, 2009 | 13.49 | 13.56 | 13.32 | 13.52 | 21,424 | +0.21(+1.54%) |
Jun 01, 2009 | 12.64 | 13.41 | 12.64 | 13.32 | 20,553 | +0.45(+3.49%) |
May 29, 2009 | 12.80 | 12.87 | 12.53 | 12.87 | 6,560 | +0.00(+0.00%) |
May 28, 2009 | 12.68 | 12.87 | 12.28 | 12.87 | 6,810 | +0.30(+2.40%) |
May 27, 2009 | 12.81 | 12.97 | 12.57 | 12.57 | 14,279 | -0.18(-1.43%) |
May 26, 2009 | 12.09 | 12.79 | 12.09 | 12.75 | 7,256 | +0.72(+5.99%) |
May 22, 2009 | 12.05 | 12.21 | 12.03 | 12.03 | 8,428 | -0.15(-1.25%) |
May 21, 2009 | 13.01 | 13.01 | 11.98 | 12.18 | 12,383 | -0.85(-6.53%) |
May 20, 2009 | 12.38 | 13.41 | 12.38 | 13.03 | 15,064 | -0.10(-0.73%) |
May 19, 2009 | 12.83 | 13.13 | 12.83 | 13.13 | 2,528 | +0.24(+1.85%) |
May 18, 2009 | 12.61 | 12.92 | 12.61 | 12.89 | 3,459 | +0.42(+3.36%) |
May 15, 2009 | 12.61 | 12.61 | 12.23 | 12.47 | 5,546 | -0.38(-2.97%) |
May 14, 2009 | 12.53 | 12.85 | 12.53 | 12.85 | 21,636 | +0.34(+2.71%) |
May 13, 2009 | 13.08 | 13.10 | 12.50 | 12.51 | 14,671 | -1.00(-7.41%) |
May 12, 2009 | 13.77 | 13.80 | 13.33 | 13.51 | 14,742 | -0.05(-0.34%) |
May 11, 2009 | 12.80 | 13.66 | 12.80 | 13.56 | 12,886 | -0.10(-0.71%) |
May 08, 2009 | 13.61 | 13.74 | 13.31 | 13.66 | 25,883 | +0.39(+2.94%) |
May 07, 2009 | 14.10 | 14.32 | 13.18 | 13.27 | 36,095 | -0.42(-3.03%) |
May 06, 2009 | 13.83 | 13.91 | 13.44 | 13.68 | 21,627 | +0.15(+1.08%) |
May 05, 2009 | 13.41 | 13.54 | 13.21 | 13.54 | 7,783 | +0.27(+2.07%) |
May 04, 2009 | 13.30 | 13.34 | 13.26 | 13.26 | 20,224 | +0.78(+6.23%) |
May 01, 2009 | 12.59 | 12.59 | 11.76 | 12.48 | 11,708 | +0.27(+2.17%) |
Apr 30, 2009 | 12.30 | 12.48 | 11.91 | 12.22 | 14,179 | +0.37(+3.13%) |
Apr 29, 2009 | 11.88 | 12.45 | 11.85 | 11.85 | 10,949 | +0.11(+0.97%) |
Apr 28, 2009 | 11.16 | 11.73 | 11.10 | 11.73 | 7,218 | +0.23(+2.04%) |
Apr 27, 2009 | 11.94 | 11.94 | 11.04 | 11.50 | 21,185 | -0.11(-0.96%) |
Apr 24, 2009 | 11.37 | 11.66 | 11.36 | 11.61 | 10,842 | +0.45(+4.01%) |
Apr 23, 2009 | 11.30 | 11.34 | 10.91 | 11.16 | 6,269 | -0.40(-3.45%) |
Apr 22, 2009 | 11.23 | 11.63 | 11.15 | 11.56 | 22,352 | +0.42(+3.76%) |
Apr 21, 2009 | 10.79 | 11.19 | 10.48 | 11.14 | 5,880 | +0.34(+3.19%) |
Apr 20, 2009 | 10.95 | 11.46 | 10.80 | 10.80 | 27,023 | -1.06(-8.94%) |
Apr 17, 2009 | 12.12 | 12.12 | 11.75 | 11.86 | 105,848 | +0.00(+0.00%) |
Apr 16, 2009 | 11.55 | 11.95 | 11.53 | 11.86 | 302,430 | +0.23(+2.02%) |
Apr 15, 2009 | 12.04 | 12.04 | 11.28 | 11.62 | 34,897 | +0.26(+2.25%) |
Apr 14, 2009 | 12.28 | 12.28 | 11.28 | 11.37 | 250,302 | -0.79(-6.48%) |
Apr 13, 2009 | 11.61 | 12.98 | 11.59 | 12.16 | 193,149 | -0.00(-0.03%) |
Apr 09, 2009 | 11.42 | 12.16 | 11.42 | 12.16 | 9,279 | +0.78(+6.85%) |
Apr 08, 2009 | 11.49 | 11.61 | 11.38 | 11.38 | 11,512 | -0.06(-0.51%) |
Apr 07, 2009 | 11.54 | 11.78 | 10.65 | 11.44 | 18,659 | -0.74(-6.06%) |
Apr 06, 2009 | 12.53 | 12.53 | 11.65 | 12.18 | 47,305 | +0.02(+0.17%) |
Apr 03, 2009 | 12.07 | 12.28 | 11.99 | 12.16 | 16,388 | +0.10(+0.87%) |
Apr 02, 2009 | 11.73 | 12.32 | 11.69 | 12.05 | 46,944 | +0.89(+8.00%) |