Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.86 | 12.01 | 11.81 | 11.87 | 371,770 | +0.07(+0.56%) |
Jun 29, 2009 | 11.93 | 11.99 | 11.66 | 11.80 | 156,700 | -0.19(-1.59%) |
Jun 26, 2009 | 11.61 | 12.12 | 11.54 | 11.99 | 1,104,592 | +0.10(+0.82%) |
Jun 25, 2009 | 11.65 | 11.89 | 11.65 | 11.89 | 323,103 | +0.17(+1.44%) |
Jun 24, 2009 | 11.68 | 11.82 | 11.56 | 11.72 | 236,768 | +0.19(+1.62%) |
Jun 23, 2009 | 11.67 | 11.81 | 11.52 | 11.54 | 216,105 | -0.03(-0.23%) |
Jun 22, 2009 | 11.65 | 11.77 | 11.55 | 11.56 | 257,125 | -0.20(-1.66%) |
Jun 19, 2009 | 11.89 | 11.93 | 11.67 | 11.76 | 370,870 | +0.00(+0.00%) |
Jun 18, 2009 | 11.59 | 11.86 | 11.59 | 11.76 | 191,791 | +0.19(+1.61%) |
Jun 17, 2009 | 11.72 | 11.83 | 11.56 | 11.57 | 216,112 | -0.11(-0.91%) |
Jun 16, 2009 | 11.92 | 11.95 | 11.53 | 11.68 | 237,385 | -0.08(-0.64%) |
Jun 15, 2009 | 11.91 | 11.98 | 11.67 | 11.75 | 365,323 | -0.19(-1.56%) |
Jun 12, 2009 | 11.62 | 11.95 | 11.62 | 11.94 | 180,170 | +0.28(+2.44%) |
Jun 11, 2009 | 11.89 | 11.99 | 11.63 | 11.66 | 266,526 | -0.12(-0.98%) |
Jun 10, 2009 | 12.05 | 12.23 | 11.54 | 11.77 | 225,861 | -0.28(-2.29%) |
Jun 09, 2009 | 12.17 | 12.19 | 12.03 | 12.05 | 140,771 | -0.08(-0.70%) |
Jun 08, 2009 | 12.24 | 12.29 | 12.03 | 12.13 | 185,465 | -0.08(-0.66%) |
Jun 05, 2009 | 12.38 | 12.39 | 12.16 | 12.21 | 236,502 | -0.09(-0.72%) |
Jun 04, 2009 | 12.26 | 12.36 | 12.13 | 12.30 | 295,264 | +0.12(+0.95%) |
Jun 03, 2009 | 11.92 | 12.19 | 11.83 | 12.19 | 182,984 | +0.19(+1.55%) |
Jun 02, 2009 | 11.79 | 12.15 | 11.77 | 12.00 | 296,009 | +0.16(+1.35%) |
Jun 01, 2009 | 11.94 | 12.33 | 11.58 | 11.84 | 424,167 | +0.10(+0.83%) |
May 29, 2009 | 11.61 | 11.79 | 11.39 | 11.74 | 521,580 | +0.15(+1.26%) |
May 28, 2009 | 11.58 | 11.69 | 11.37 | 11.59 | 447,786 | +0.08(+0.73%) |
May 27, 2009 | 11.61 | 11.67 | 11.43 | 11.51 | 332,042 | -0.21(-1.82%) |
May 26, 2009 | 11.01 | 11.84 | 10.98 | 11.72 | 365,427 | +0.52(+4.64%) |
May 22, 2009 | 11.31 | 11.36 | 11.13 | 11.20 | 180,130 | -0.00(-0.04%) |
May 21, 2009 | 10.93 | 11.35 | 10.91 | 11.21 | 248,566 | +0.18(+1.61%) |
May 20, 2009 | 11.24 | 11.55 | 11.00 | 11.03 | 258,442 | -0.09(-0.80%) |
May 19, 2009 | 11.11 | 11.23 | 10.86 | 11.12 | 307,341 | -0.07(-0.60%) |
May 18, 2009 | 11.07 | 11.27 | 10.90 | 11.19 | 219,709 | +0.24(+2.23%) |
May 15, 2009 | 11.15 | 11.28 | 10.84 | 10.94 | 273,957 | -0.25(-2.22%) |
May 14, 2009 | 11.24 | 11.53 | 11.11 | 11.19 | 213,946 | -0.04(-0.32%) |
May 13, 2009 | 11.34 | 11.55 | 11.13 | 11.23 | 209,521 | -0.34(-2.96%) |
May 12, 2009 | 11.60 | 11.83 | 11.33 | 11.57 | 225,794 | +0.03(+0.27%) |
May 11, 2009 | 11.54 | 11.65 | 11.44 | 11.54 | 199,003 | -0.07(-0.61%) |
May 08, 2009 | 11.50 | 11.76 | 11.48 | 11.61 | 392,213 | +0.35(+3.08%) |
May 07, 2009 | 11.87 | 11.88 | 11.25 | 11.26 | 356,008 | -0.47(-3.98%) |
May 06, 2009 | 11.62 | 11.88 | 11.51 | 11.73 | 250,014 | +0.21(+1.85%) |
May 05, 2009 | 12.21 | 12.21 | 11.38 | 11.51 | 317,027 | -0.75(-6.09%) |
May 04, 2009 | 11.91 | 12.28 | 11.87 | 12.26 | 150,282 | +0.37(+3.14%) |
May 01, 2009 | 11.94 | 12.19 | 11.79 | 11.89 | 360,672 | -0.03(-0.22%) |
Apr 30, 2009 | 12.62 | 12.65 | 11.91 | 11.91 | 229,733 | -0.65(-5.16%) |
Apr 29, 2009 | 12.27 | 12.69 | 12.15 | 12.56 | 176,972 | +0.40(+3.32%) |
Apr 28, 2009 | 11.95 | 12.47 | 11.95 | 12.16 | 176,350 | +0.13(+1.07%) |
Apr 27, 2009 | 12.14 | 12.40 | 11.82 | 12.03 | 225,972 | -0.42(-3.39%) |
Apr 24, 2009 | 12.44 | 12.80 | 12.21 | 12.45 | 318,732 | +0.04(+0.29%) |
Apr 23, 2009 | 12.18 | 12.42 | 11.94 | 12.42 | 197,112 | +0.28(+2.31%) |
Apr 22, 2009 | 12.32 | 12.68 | 12.11 | 12.14 | 195,712 | -0.47(-3.73%) |
Apr 21, 2009 | 12.02 | 12.74 | 11.99 | 12.61 | 305,902 | +0.57(+4.76%) |
Apr 20, 2009 | 12.23 | 12.57 | 11.99 | 12.03 | 421,245 | -0.52(-4.11%) |
Apr 17, 2009 | 12.77 | 12.77 | 12.44 | 12.55 | 236,444 | -0.25(-1.94%) |
Apr 16, 2009 | 12.83 | 13.05 | 12.18 | 12.80 | 225,580 | +0.05(+0.42%) |
Apr 15, 2009 | 11.88 | 12.80 | 11.82 | 12.74 | 151,279 | +0.78(+6.54%) |
Apr 14, 2009 | 12.59 | 12.59 | 11.83 | 11.96 | 248,348 | -0.91(-7.04%) |
Apr 13, 2009 | 12.81 | 13.04 | 12.44 | 12.87 | 254,984 | -0.16(-1.26%) |
Apr 09, 2009 | 12.45 | 13.09 | 12.33 | 13.03 | 252,389 | +0.66(+5.31%) |
Apr 08, 2009 | 12.16 | 12.38 | 12.00 | 12.38 | 202,378 | +0.38(+3.15%) |
Apr 07, 2009 | 12.66 | 12.70 | 11.92 | 12.00 | 236,613 | -0.84(-6.57%) |
Apr 06, 2009 | 12.53 | 12.93 | 12.36 | 12.84 | 478,127 | +0.19(+1.47%) |
Apr 03, 2009 | 12.27 | 12.66 | 11.95 | 12.66 | 356,123 | +0.39(+3.19%) |
Apr 02, 2009 | 12.24 | 12.36 | 12.07 | 12.27 | 409,936 | +0.23(+1.92%) |