Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.29 | 13.50 | 13.02 | 13.30 | 110,655 | -0.02(-0.15%) |
Jun 29, 2009 | 13.60 | 13.74 | 13.22 | 13.32 | 194,716 | -0.22(-1.62%) |
Jun 26, 2009 | 12.98 | 13.57 | 12.76 | 13.54 | 505,451 | +0.49(+3.75%) |
Jun 25, 2009 | 12.92 | 13.16 | 12.80 | 13.05 | 160,532 | +0.43(+3.41%) |
Jun 24, 2009 | 12.67 | 13.19 | 12.54 | 12.62 | 219,737 | +0.25(+2.02%) |
Jun 23, 2009 | 12.72 | 12.98 | 12.16 | 12.37 | 191,565 | -0.11(-0.88%) |
Jun 22, 2009 | 13.99 | 13.99 | 12.26 | 12.48 | 225,862 | -1.31(-9.50%) |
Jun 19, 2009 | 14.24 | 14.68 | 13.71 | 13.79 | 132,370 | -0.22(-1.57%) |
Jun 18, 2009 | 14.32 | 14.58 | 13.89 | 14.01 | 120,300 | -0.31(-2.16%) |
Jun 17, 2009 | 14.08 | 14.69 | 13.25 | 14.32 | 268,775 | -0.06(-0.42%) |
Jun 16, 2009 | 15.49 | 15.49 | 14.19 | 14.38 | 230,199 | -0.85(-5.58%) |
Jun 15, 2009 | 15.59 | 15.59 | 15.00 | 15.23 | 169,852 | -0.68(-4.27%) |
Jun 12, 2009 | 15.53 | 15.96 | 15.03 | 15.91 | 160,749 | +0.24(+1.53%) |
Jun 11, 2009 | 15.53 | 15.92 | 15.49 | 15.67 | 249,252 | +0.20(+1.29%) |
Jun 10, 2009 | 15.43 | 15.52 | 14.64 | 15.47 | 230,443 | +0.90(+6.18%) |
Jun 09, 2009 | 14.02 | 14.98 | 14.02 | 14.57 | 165,815 | +0.75(+5.43%) |
Jun 08, 2009 | 14.11 | 14.22 | 13.76 | 13.82 | 269,142 | -0.79(-5.41%) |
Jun 05, 2009 | 14.29 | 15.25 | 14.29 | 14.61 | 210,451 | -0.24(-1.62%) |
Jun 04, 2009 | 14.28 | 14.99 | 14.12 | 14.85 | 218,723 | +0.70(+4.95%) |
Jun 03, 2009 | 15.25 | 15.25 | 13.59 | 14.15 | 200,706 | -1.26(-8.18%) |
Jun 02, 2009 | 15.00 | 15.49 | 14.93 | 15.41 | 173,704 | +0.15(+0.98%) |
Jun 01, 2009 | 15.35 | 15.75 | 15.00 | 15.26 | 169,804 | +0.40(+2.69%) |
May 29, 2009 | 14.27 | 14.86 | 13.90 | 14.86 | 121,931 | +0.71(+5.02%) |
May 28, 2009 | 13.90 | 14.25 | 13.45 | 14.15 | 150,376 | +0.35(+2.54%) |
May 27, 2009 | 13.85 | 14.00 | 13.70 | 13.80 | 136,461 | -0.09(-0.65%) |
May 26, 2009 | 12.44 | 13.90 | 12.24 | 13.89 | 240,684 | +1.22(+9.63%) |
May 22, 2009 | 12.76 | 13.38 | 12.56 | 12.67 | 188,346 | +0.17(+1.36%) |
May 21, 2009 | 12.86 | 13.10 | 12.17 | 12.50 | 247,092 | -0.73(-5.52%) |
May 20, 2009 | 13.34 | 14.19 | 13.18 | 13.23 | 123,263 | -0.02(-0.15%) |
May 19, 2009 | 12.77 | 13.82 | 12.76 | 13.25 | 212,621 | +0.30(+2.32%) |
May 18, 2009 | 12.02 | 13.04 | 11.98 | 12.95 | 249,192 | +1.13(+9.56%) |
May 15, 2009 | 11.62 | 12.24 | 11.59 | 11.82 | 75,142 | +0.15(+1.29%) |
May 14, 2009 | 11.50 | 12.30 | 11.30 | 11.67 | 122,783 | +0.16(+1.39%) |
May 13, 2009 | 12.69 | 12.94 | 11.15 | 11.51 | 151,794 | -1.38(-10.71%) |
May 12, 2009 | 12.76 | 13.24 | 12.30 | 12.89 | 84,416 | +0.16(+1.26%) |
May 11, 2009 | 12.53 | 12.89 | 12.46 | 12.73 | 120,319 | -0.18(-1.39%) |
May 08, 2009 | 11.58 | 12.97 | 11.49 | 12.91 | 297,015 | +2.06(+18.99%) |
May 07, 2009 | 12.34 | 12.34 | 10.51 | 10.85 | 183,490 | -0.75(-6.47%) |
May 06, 2009 | 11.17 | 11.90 | 10.78 | 11.60 | 139,827 | +0.62(+5.65%) |
May 05, 2009 | 11.07 | 11.13 | 10.43 | 10.98 | 130,941 | -0.02(-0.18%) |
May 04, 2009 | 10.43 | 11.12 | 10.37 | 11.00 | 152,266 | +0.61(+5.87%) |
May 01, 2009 | 9.980 | 10.45 | 9.950 | 10.39 | 89,318 | +0.41(+4.11%) |
Apr 30, 2009 | 10.10 | 10.53 | 9.800 | 9.980 | 157,452 | -0.29(-2.82%) |
Apr 29, 2009 | 9.420 | 10.60 | 9.420 | 10.27 | 195,824 | +0.49(+5.01%) |
Apr 28, 2009 | 9.610 | 10.12 | 9.520 | 9.780 | 87,060 | +0.09(+0.93%) |
Apr 27, 2009 | 9.730 | 9.960 | 9.550 | 9.690 | 155,180 | -0.43(-4.25%) |
Apr 24, 2009 | 9.230 | 10.29 | 9.230 | 10.12 | 158,456 | +0.24(+2.43%) |
Apr 23, 2009 | 10.21 | 10.45 | 9.620 | 9.880 | 299,944 | -0.26(-2.56%) |
Apr 22, 2009 | 9.830 | 10.45 | 9.550 | 10.14 | 215,951 | +0.17(+1.71%) |
Apr 21, 2009 | 9.200 | 10.30 | 9.200 | 9.970 | 238,401 | +0.87(+9.56%) |
Apr 20, 2009 | 9.180 | 9.270 | 8.850 | 9.100 | 316,993 | -0.42(-4.41%) |
Apr 17, 2009 | 9.530 | 9.650 | 9.250 | 9.520 | 339,455 | +0.04(+0.42%) |
Apr 16, 2009 | 9.610 | 9.610 | 9.320 | 9.480 | 299,950 | +0.14(+1.50%) |
Apr 15, 2009 | 9.150 | 9.400 | 9.150 | 9.340 | 109,367 | +0.01(+0.11%) |
Apr 14, 2009 | 9.260 | 9.490 | 9.050 | 9.330 | 187,018 | -0.08(-0.85%) |
Apr 13, 2009 | 9.400 | 9.600 | 9.200 | 9.410 | 214,420 | -0.18(-1.88%) |
Apr 09, 2009 | 9.500 | 9.850 | 9.310 | 9.590 | 230,228 | +0.44(+4.81%) |
Apr 08, 2009 | 9.570 | 9.700 | 8.920 | 9.150 | 205,731 | -0.28(-2.97%) |
Apr 07, 2009 | 9.600 | 9.970 | 9.330 | 9.430 | 153,153 | -0.42(-4.26%) |
Apr 06, 2009 | 10.29 | 10.29 | 9.540 | 9.850 | 194,138 | -0.65(-6.19%) |
Apr 03, 2009 | 10.06 | 10.55 | 9.660 | 10.50 | 107,265 | +0.46(+4.58%) |
Apr 02, 2009 | 9.410 | 10.07 | 9.120 | 10.04 | 165,625 | +1.02(+11.31%) |