Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.81 | 11.81 | 11.63 | 11.72 | 188,461 | -0.09(-0.78%) |
Jun 29, 2009 | 11.75 | 11.81 | 11.67 | 11.81 | 88,081 | +0.12(+1.06%) |
Jun 26, 2009 | 11.66 | 11.78 | 11.61 | 11.69 | 98,153 | +0.00(+0.02%) |
Jun 25, 2009 | 11.52 | 11.70 | 11.50 | 11.68 | 78,021 | +0.21(+1.81%) |
Jun 24, 2009 | 11.52 | 11.64 | 11.29 | 11.48 | 282,616 | +0.07(+0.60%) |
Jun 23, 2009 | 11.40 | 11.85 | 11.33 | 11.41 | 112,236 | +0.02(+0.15%) |
Jun 22, 2009 | 11.55 | 11.84 | 11.36 | 11.39 | 186,387 | -0.44(-3.69%) |
Jun 19, 2009 | 11.85 | 11.86 | 11.73 | 11.83 | 155,508 | +0.07(+0.61%) |
Jun 18, 2009 | 11.63 | 11.80 | 11.63 | 11.76 | 99,303 | +0.12(+1.00%) |
Jun 17, 2009 | 11.66 | 11.73 | 11.58 | 11.64 | 89,023 | -0.05(-0.47%) |
Jun 16, 2009 | 11.93 | 11.93 | 11.68 | 11.69 | 142,625 | -0.18(-1.52%) |
Jun 15, 2009 | 11.99 | 11.99 | 11.81 | 11.88 | 121,319 | -0.28(-2.33%) |
Jun 12, 2009 | 12.05 | 12.16 | 12.05 | 12.16 | 117,165 | +0.02(+0.14%) |
Jun 11, 2009 | 12.00 | 12.24 | 12.00 | 12.14 | 145,577 | +0.16(+1.37%) |
Jun 10, 2009 | 12.15 | 12.15 | 11.86 | 11.98 | 111,095 | -0.07(-0.57%) |
Jun 09, 2009 | 12.03 | 12.07 | 11.96 | 12.05 | 81,577 | +0.06(+0.54%) |
Jun 08, 2009 | 11.94 | 12.08 | 11.85 | 11.98 | 188,591 | -0.03(-0.23%) |
Jun 05, 2009 | 12.18 | 12.18 | 11.94 | 12.01 | 109,657 | -0.03(-0.28%) |
Jun 04, 2009 | 11.95 | 12.05 | 11.90 | 12.04 | 135,094 | +0.13(+1.12%) |
Jun 03, 2009 | 11.98 | 11.99 | 11.80 | 11.91 | 194,259 | -0.15(-1.27%) |
Jun 02, 2009 | 12.03 | 12.11 | 11.98 | 12.06 | 159,316 | -0.01(-0.06%) |
Jun 01, 2009 | 11.98 | 12.12 | 11.93 | 12.07 | 113,515 | +0.30(+2.52%) |
May 29, 2009 | 11.74 | 11.77 | 11.61 | 11.77 | 132,838 | +0.14(+1.20%) |
May 28, 2009 | 11.56 | 11.65 | 11.42 | 11.63 | 159,888 | +0.18(+1.59%) |
May 27, 2009 | 11.75 | 11.75 | 11.44 | 11.45 | 142,097 | -0.23(-2.00%) |
May 26, 2009 | 11.40 | 11.73 | 11.40 | 11.68 | 140,592 | +0.25(+2.18%) |
May 22, 2009 | 11.53 | 11.53 | 11.41 | 11.44 | 116,109 | -0.01(-0.12%) |
May 21, 2009 | 11.49 | 11.50 | 11.32 | 11.45 | 165,524 | -0.19(-1.64%) |
May 20, 2009 | 11.86 | 11.89 | 11.62 | 11.64 | 118,409 | -0.07(-0.58%) |
May 19, 2009 | 11.78 | 11.80 | 11.69 | 11.71 | 140,991 | -0.03(-0.26%) |
May 18, 2009 | 11.54 | 11.74 | 11.52 | 11.74 | 101,157 | +0.36(+3.18%) |
May 15, 2009 | 11.52 | 11.56 | 11.33 | 11.38 | 67,564 | -0.14(-1.24%) |
May 14, 2009 | 11.40 | 11.58 | 11.38 | 11.52 | 121,621 | +0.10(+0.84%) |
May 13, 2009 | 11.55 | 11.58 | 11.40 | 11.43 | 146,606 | -0.31(-2.67%) |
May 12, 2009 | 11.85 | 11.85 | 11.57 | 11.74 | 277,083 | +0.00(+0.03%) |
May 11, 2009 | 11.88 | 11.89 | 11.73 | 11.74 | 83,991 | -0.28(-2.35%) |
May 08, 2009 | 11.90 | 12.03 | 11.80 | 12.02 | 144,553 | +0.32(+2.74%) |
May 07, 2009 | 12.05 | 12.05 | 11.63 | 11.70 | 294,167 | -0.12(-0.98%) |
May 06, 2009 | 11.74 | 11.84 | 11.61 | 11.81 | 621,156 | +0.28(+2.42%) |
May 05, 2009 | 11.59 | 11.60 | 11.48 | 11.53 | 159,477 | -0.05(-0.44%) |
May 04, 2009 | 11.46 | 11.59 | 11.46 | 11.59 | 114,829 | +0.45(+4.04%) |
May 01, 2009 | 11.06 | 11.18 | 11.03 | 11.14 | 99,195 | +0.05(+0.43%) |
Apr 30, 2009 | 11.30 | 11.30 | 11.05 | 11.09 | 179,900 | +0.03(+0.25%) |
Apr 29, 2009 | 11.00 | 11.14 | 10.97 | 11.06 | 136,338 | +0.21(+1.92%) |
Apr 28, 2009 | 10.72 | 10.96 | 10.72 | 10.85 | 445,468 | -0.04(-0.38%) |
Apr 27, 2009 | 10.98 | 11.05 | 10.88 | 10.89 | 111,364 | -0.12(-1.05%) |
Apr 24, 2009 | 10.99 | 11.10 | 10.92 | 11.01 | 197,348 | +0.12(+1.15%) |
Apr 23, 2009 | 10.76 | 10.88 | 10.65 | 10.88 | 154,901 | +0.16(+1.54%) |
Apr 22, 2009 | 10.75 | 11.00 | 10.72 | 10.72 | 169,723 | -0.13(-1.19%) |
Apr 21, 2009 | 10.57 | 10.86 | 10.53 | 10.85 | 232,414 | +0.22(+2.05%) |
Apr 20, 2009 | 11.00 | 11.00 | 10.63 | 10.63 | 97,895 | -0.57(-5.10%) |
Apr 17, 2009 | 11.13 | 11.29 | 11.08 | 11.20 | 261,128 | +0.10(+0.88%) |
Apr 16, 2009 | 10.99 | 11.17 | 10.88 | 11.10 | 293,240 | +0.12(+1.05%) |
Apr 15, 2009 | 10.72 | 10.99 | 10.72 | 10.99 | 92,136 | +0.20(+1.90%) |
Apr 14, 2009 | 10.92 | 11.03 | 10.77 | 10.78 | 174,206 | -0.30(-2.68%) |
Apr 13, 2009 | 10.90 | 11.14 | 10.87 | 11.08 | 244,355 | +0.11(+0.99%) |
Apr 09, 2009 | 10.88 | 10.98 | 10.75 | 10.97 | 199,813 | +0.49(+4.65%) |
Apr 08, 2009 | 10.48 | 10.52 | 10.38 | 10.48 | 128,278 | +0.07(+0.65%) |
Apr 07, 2009 | 10.50 | 10.54 | 10.40 | 10.42 | 285,735 | -0.26(-2.40%) |
Apr 06, 2009 | 10.64 | 10.67 | 10.51 | 10.67 | 100,007 | -0.04(-0.38%) |
Apr 03, 2009 | 10.66 | 10.71 | 10.55 | 10.71 | 306,648 | +0.12(+1.09%) |
Apr 02, 2009 | 10.62 | 10.77 | 10.59 | 10.60 | 418,708 | +0.24(+2.27%) |