Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.26 | 12.53 | 11.62 | 11.88 | 559,885 | -0.49(-3.97%) |
Jun 29, 2009 | 12.43 | 12.55 | 11.73 | 12.37 | 1,050,117 | -0.12(-1.00%) |
Jun 26, 2009 | 12.29 | 12.53 | 12.08 | 12.49 | 859,692 | +0.06(+0.50%) |
Jun 25, 2009 | 11.99 | 12.43 | 11.69 | 12.43 | 364,481 | +0.57(+4.81%) |
Jun 24, 2009 | 11.86 | 12.36 | 11.82 | 11.86 | 225,560 | +0.17(+1.45%) |
Jun 23, 2009 | 12.12 | 12.39 | 11.47 | 11.69 | 330,737 | -0.29(-2.38%) |
Jun 22, 2009 | 12.69 | 12.74 | 11.73 | 11.98 | 541,319 | -0.78(-6.15%) |
Jun 19, 2009 | 12.93 | 13.13 | 12.64 | 12.76 | 1,480,527 | +0.05(+0.42%) |
Jun 18, 2009 | 12.17 | 12.72 | 12.06 | 12.71 | 320,833 | +0.55(+4.55%) |
Jun 17, 2009 | 12.56 | 12.62 | 12.08 | 12.15 | 449,164 | -0.50(-3.95%) |
Jun 16, 2009 | 12.77 | 13.01 | 12.62 | 12.65 | 463,234 | +0.05(+0.42%) |
Jun 15, 2009 | 12.83 | 12.91 | 12.15 | 12.60 | 484,744 | -0.27(-2.08%) |
Jun 12, 2009 | 12.79 | 13.01 | 12.31 | 12.87 | 717,852 | +0.15(+1.19%) |
Jun 11, 2009 | 12.01 | 12.77 | 11.84 | 12.72 | 2,792,034 | -0.09(-0.70%) |
Jun 10, 2009 | 13.34 | 13.40 | 12.65 | 12.80 | 305,174 | -0.29(-2.25%) |
Jun 09, 2009 | 13.22 | 13.32 | 12.99 | 13.10 | 183,788 | -0.01(-0.07%) |
Jun 08, 2009 | 13.14 | 13.34 | 12.93 | 13.11 | 255,643 | -0.05(-0.41%) |
Jun 05, 2009 | 13.47 | 13.69 | 12.85 | 13.16 | 312,914 | -0.12(-0.94%) |
Jun 04, 2009 | 12.73 | 13.44 | 12.70 | 13.29 | 399,437 | +0.70(+5.60%) |
Jun 03, 2009 | 12.27 | 12.61 | 12.16 | 12.58 | 584,280 | +0.31(+2.54%) |
Jun 02, 2009 | 12.76 | 12.93 | 12.17 | 12.27 | 415,655 | -0.45(-3.57%) |
Jun 01, 2009 | 13.21 | 13.35 | 12.63 | 12.72 | 326,892 | -0.21(-1.59%) |
May 29, 2009 | 12.82 | 13.19 | 12.56 | 12.93 | 468,269 | +0.22(+1.76%) |
May 28, 2009 | 13.04 | 13.15 | 12.13 | 12.71 | 316,178 | -0.18(-1.38%) |
May 27, 2009 | 13.64 | 13.83 | 12.80 | 12.88 | 213,748 | -0.76(-5.56%) |
May 26, 2009 | 13.16 | 13.86 | 13.16 | 13.64 | 311,097 | +0.33(+2.48%) |
May 22, 2009 | 14.17 | 14.20 | 13.15 | 13.31 | 357,801 | -0.79(-5.63%) |
May 21, 2009 | 14.12 | 14.28 | 13.82 | 14.11 | 190,821 | -0.12(-0.88%) |
May 20, 2009 | 15.27 | 15.75 | 14.12 | 14.23 | 386,776 | -1.11(-7.21%) |
May 19, 2009 | 15.34 | 15.52 | 15.07 | 15.34 | 232,607 | -0.19(-1.21%) |
May 18, 2009 | 15.34 | 15.66 | 15.03 | 15.52 | 158,766 | +0.42(+2.77%) |
May 15, 2009 | 15.60 | 15.71 | 14.91 | 15.11 | 288,088 | -0.42(-2.70%) |
May 14, 2009 | 15.28 | 15.70 | 15.18 | 15.52 | 262,174 | +0.28(+1.81%) |
May 13, 2009 | 15.70 | 15.76 | 15.19 | 15.25 | 298,501 | -0.80(-5.00%) |
May 12, 2009 | 16.52 | 16.67 | 15.11 | 16.05 | 322,914 | -0.40(-2.44%) |
May 11, 2009 | 17.09 | 17.14 | 16.06 | 16.45 | 234,151 | -1.07(-6.11%) |
May 08, 2009 | 16.77 | 17.62 | 16.40 | 17.52 | 233,822 | +1.14(+6.97%) |
May 07, 2009 | 17.28 | 17.48 | 16.09 | 16.38 | 230,035 | -0.49(-2.91%) |
May 06, 2009 | 15.79 | 17.02 | 15.79 | 16.87 | 387,951 | +1.20(+7.68%) |
May 05, 2009 | 15.78 | 15.94 | 15.16 | 15.67 | 250,854 | -0.31(-1.95%) |
May 04, 2009 | 14.39 | 15.99 | 14.26 | 15.98 | 647,374 | +1.37(+9.40%) |
May 01, 2009 | 15.91 | 16.25 | 14.42 | 14.61 | 574,497 | -1.30(-8.18%) |
Apr 30, 2009 | 16.75 | 16.75 | 15.86 | 15.91 | 240,352 | -0.51(-3.10%) |
Apr 29, 2009 | 15.98 | 16.68 | 15.49 | 16.42 | 318,859 | +0.53(+3.31%) |
Apr 28, 2009 | 15.50 | 16.20 | 15.38 | 15.89 | 233,475 | +0.16(+1.02%) |
Apr 27, 2009 | 16.19 | 16.69 | 15.71 | 15.73 | 366,493 | -0.97(-5.82%) |
Apr 24, 2009 | 16.29 | 17.22 | 16.01 | 16.70 | 407,835 | +0.65(+4.06%) |
Apr 23, 2009 | 16.56 | 16.94 | 15.44 | 16.05 | 312,601 | -0.24(-1.48%) |
Apr 22, 2009 | 15.35 | 17.00 | 15.34 | 16.29 | 645,667 | +0.27(+1.67%) |
Apr 21, 2009 | 16.90 | 17.18 | 15.38 | 16.02 | 1,094,354 | -2.16(-11.87%) |
Apr 20, 2009 | 18.81 | 18.84 | 17.62 | 18.18 | 574,137 | -1.61(-8.15%) |
Apr 17, 2009 | 19.13 | 20.20 | 18.68 | 19.80 | 489,611 | +0.73(+3.84%) |
Apr 16, 2009 | 18.85 | 19.30 | 17.86 | 19.06 | 340,325 | +0.37(+2.00%) |
Apr 15, 2009 | 18.16 | 18.78 | 17.64 | 18.69 | 226,492 | +0.32(+1.75%) |
Apr 14, 2009 | 19.30 | 19.46 | 18.25 | 18.37 | 319,715 | -1.49(-7.50%) |
Apr 13, 2009 | 18.93 | 19.98 | 18.77 | 19.86 | 325,178 | +0.24(+1.23%) |
Apr 09, 2009 | 18.60 | 19.62 | 18.50 | 19.62 | 391,809 | +1.48(+8.16%) |
Apr 08, 2009 | 18.81 | 18.99 | 17.69 | 18.14 | 463,438 | -0.45(-2.45%) |
Apr 07, 2009 | 19.30 | 19.49 | 18.57 | 18.59 | 350,783 | -1.01(-5.14%) |
Apr 06, 2009 | 20.33 | 20.71 | 19.25 | 19.60 | 383,869 | -1.00(-4.85%) |
Apr 03, 2009 | 20.55 | 20.72 | 19.47 | 20.60 | 706,000 | +0.00(+0.00%) |
Apr 02, 2009 | 20.54 | 21.04 | 20.14 | 20.60 | 615,758 | +0.54(+2.71%) |