Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.33 | 12.38 | 11.94 | 12.02 | 820,990 | -0.30(-2.43%) |
Jun 29, 2009 | 12.26 | 12.43 | 12.24 | 12.31 | 467,148 | +0.08(+0.69%) |
Jun 26, 2009 | 12.19 | 12.38 | 12.16 | 12.23 | 504,907 | +0.02(+0.19%) |
Jun 25, 2009 | 12.04 | 12.21 | 12.04 | 12.21 | 403,885 | +0.02(+0.19%) |
Jun 24, 2009 | 12.02 | 12.28 | 12.02 | 12.18 | 618,504 | +0.28(+2.31%) |
Jun 23, 2009 | 11.77 | 11.91 | 11.69 | 11.91 | 1,400,743 | +0.20(+1.67%) |
Jun 22, 2009 | 12.03 | 12.03 | 11.69 | 11.71 | 881,434 | -0.49(-3.98%) |
Jun 19, 2009 | 12.32 | 12.38 | 12.11 | 12.20 | 796,454 | -0.03(-0.23%) |
Jun 18, 2009 | 12.44 | 12.44 | 12.08 | 12.23 | 980,696 | -0.22(-1.80%) |
Jun 17, 2009 | 12.42 | 12.55 | 12.21 | 12.45 | 732,958 | +0.02(+0.15%) |
Jun 16, 2009 | 12.59 | 12.68 | 12.30 | 12.43 | 756,873 | -0.03(-0.26%) |
Jun 15, 2009 | 12.83 | 12.93 | 12.37 | 12.46 | 1,228,813 | -0.53(-4.09%) |
Jun 12, 2009 | 13.12 | 13.12 | 12.89 | 13.00 | 1,097,120 | -0.20(-1.49%) |
Jun 11, 2009 | 13.53 | 13.53 | 13.12 | 13.19 | 2,030,548 | -0.17(-1.26%) |
Jun 10, 2009 | 13.65 | 13.69 | 13.14 | 13.36 | 1,213,869 | -0.24(-1.78%) |
Jun 09, 2009 | 13.74 | 13.76 | 13.51 | 13.60 | 1,207,470 | +0.11(+0.83%) |
Jun 08, 2009 | 13.37 | 13.55 | 13.33 | 13.49 | 856,947 | -0.13(-0.93%) |
Jun 05, 2009 | 13.75 | 13.78 | 13.57 | 13.62 | 867,952 | -0.22(-1.62%) |
Jun 04, 2009 | 13.85 | 13.92 | 13.68 | 13.84 | 469,951 | +0.07(+0.51%) |
Jun 03, 2009 | 13.94 | 14.06 | 13.70 | 13.77 | 1,059,071 | -0.30(-2.12%) |
Jun 02, 2009 | 14.07 | 14.26 | 14.02 | 14.07 | 969,181 | +0.10(+0.70%) |
Jun 01, 2009 | 14.06 | 14.17 | 13.92 | 13.97 | 752,640 | +0.04(+0.30%) |
May 29, 2009 | 13.82 | 13.96 | 13.66 | 13.93 | 1,180,362 | +0.28(+2.09%) |
May 28, 2009 | 13.52 | 13.74 | 13.44 | 13.64 | 1,099,811 | +0.25(+1.88%) |
May 27, 2009 | 13.65 | 13.71 | 13.36 | 13.39 | 1,212,881 | -0.22(-1.65%) |
May 26, 2009 | 13.28 | 13.79 | 13.17 | 13.62 | 1,681,379 | +0.52(+3.99%) |
May 22, 2009 | 12.61 | 13.16 | 12.61 | 13.09 | 1,301,164 | +0.62(+4.98%) |
May 21, 2009 | 12.45 | 12.53 | 12.26 | 12.47 | 637,020 | -0.06(-0.45%) |
May 20, 2009 | 12.13 | 12.63 | 12.11 | 12.53 | 1,893,739 | +0.66(+5.54%) |
May 19, 2009 | 12.02 | 12.08 | 11.87 | 11.87 | 593,145 | -0.22(-1.81%) |
May 18, 2009 | 11.84 | 12.09 | 11.80 | 12.09 | 370,462 | +0.39(+3.35%) |
May 15, 2009 | 11.91 | 12.03 | 11.65 | 11.70 | 627,835 | -0.18(-1.53%) |
May 14, 2009 | 11.78 | 12.06 | 11.75 | 11.88 | 933,155 | +0.22(+1.88%) |
May 13, 2009 | 12.08 | 12.27 | 11.63 | 11.66 | 1,166,412 | -0.69(-5.56%) |
May 12, 2009 | 12.42 | 12.42 | 12.14 | 12.35 | 970,017 | +0.07(+0.61%) |
May 11, 2009 | 12.06 | 12.35 | 12.01 | 12.27 | 700,741 | +0.11(+0.92%) |
May 08, 2009 | 12.43 | 12.53 | 12.04 | 12.16 | 1,162,148 | -0.06(-0.46%) |
May 07, 2009 | 12.33 | 12.38 | 12.21 | 12.22 | 1,097,793 | -0.09(-0.76%) |
May 06, 2009 | 12.14 | 12.32 | 12.07 | 12.31 | 807,525 | +0.21(+1.70%) |
May 05, 2009 | 12.08 | 12.29 | 11.99 | 12.10 | 785,775 | -0.13(-1.07%) |
May 04, 2009 | 11.79 | 12.24 | 11.79 | 12.23 | 768,296 | +0.47(+3.96%) |
May 01, 2009 | 12.37 | 12.37 | 11.51 | 11.77 | 788,631 | +0.30(+2.60%) |
Apr 30, 2009 | 11.43 | 11.68 | 11.43 | 11.47 | 1,377,310 | +0.05(+0.41%) |
Apr 29, 2009 | 10.80 | 11.54 | 10.80 | 11.42 | 805,735 | +0.17(+1.53%) |
Apr 28, 2009 | 11.01 | 11.39 | 11.00 | 11.25 | 1,115,861 | +0.19(+1.69%) |
Apr 27, 2009 | 11.07 | 11.35 | 11.02 | 11.06 | 919,765 | -0.09(-0.80%) |
Apr 24, 2009 | 11.06 | 11.40 | 11.04 | 11.15 | 1,269,268 | +0.20(+1.79%) |
Apr 23, 2009 | 10.61 | 11.02 | 10.57 | 10.96 | 1,683,728 | +0.46(+4.40%) |
Apr 22, 2009 | 10.51 | 10.82 | 10.44 | 10.49 | 1,335,972 | -0.07(-0.66%) |
Apr 21, 2009 | 10.31 | 10.63 | 10.29 | 10.56 | 1,448,759 | +0.19(+1.80%) |
Apr 20, 2009 | 10.50 | 10.52 | 10.32 | 10.38 | 847,494 | -0.25(-2.37%) |
Apr 17, 2009 | 10.76 | 10.81 | 10.59 | 10.63 | 542,064 | -0.13(-1.17%) |
Apr 16, 2009 | 10.73 | 10.97 | 10.64 | 10.76 | 1,199,984 | +0.04(+0.35%) |
Apr 15, 2009 | 10.28 | 10.76 | 10.27 | 10.72 | 1,549,662 | +0.51(+4.98%) |
Apr 14, 2009 | 10.32 | 10.40 | 10.16 | 10.21 | 1,205,835 | -0.13(-1.26%) |
Apr 13, 2009 | 10.20 | 10.44 | 10.20 | 10.34 | 917,594 | +0.03(+0.32%) |
Apr 09, 2009 | 10.78 | 10.78 | 10.04 | 10.31 | 2,001,174 | -0.40(-3.75%) |
Apr 08, 2009 | 10.68 | 10.77 | 10.59 | 10.71 | 702,959 | +0.01(+0.09%) |
Apr 07, 2009 | 10.68 | 10.83 | 10.62 | 10.70 | 808,104 | -0.21(-1.92%) |
Apr 06, 2009 | 10.86 | 10.97 | 10.61 | 10.91 | 1,562,958 | -0.02(-0.17%) |
Apr 03, 2009 | 10.97 | 11.05 | 10.74 | 10.93 | 2,111,613 | -0.15(-1.35%) |
Apr 02, 2009 | 11.23 | 11.38 | 11.00 | 11.08 | 1,386,969 | +0.07(+0.59%) |