Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.90 | 15.33 | 14.69 | 15.00 | 118,452 | +0.16(+1.10%) |
Jun 29, 2009 | 14.82 | 15.30 | 14.41 | 14.84 | 111,767 | +0.02(+0.11%) |
Jun 26, 2009 | 14.29 | 14.84 | 14.17 | 14.82 | 330,612 | +0.47(+3.30%) |
Jun 25, 2009 | 14.24 | 14.52 | 14.02 | 14.35 | 110,465 | +0.64(+4.70%) |
Jun 24, 2009 | 13.85 | 14.52 | 13.54 | 13.71 | 68,198 | +0.02(+0.18%) |
Jun 23, 2009 | 13.52 | 14.11 | 13.35 | 13.68 | 83,672 | +0.25(+1.88%) |
Jun 22, 2009 | 14.03 | 14.49 | 13.27 | 13.43 | 115,112 | -0.97(-6.74%) |
Jun 19, 2009 | 15.50 | 15.50 | 14.34 | 14.40 | 219,503 | -0.90(-5.87%) |
Jun 18, 2009 | 14.90 | 15.66 | 14.90 | 15.30 | 61,109 | +0.41(+2.74%) |
Jun 17, 2009 | 14.92 | 15.22 | 14.59 | 14.89 | 122,601 | +0.00(+0.00%) |
Jun 16, 2009 | 15.40 | 15.61 | 14.77 | 14.89 | 125,702 | -0.27(-1.78%) |
Jun 15, 2009 | 15.74 | 15.74 | 14.68 | 15.16 | 106,608 | -0.71(-4.47%) |
Jun 12, 2009 | 16.14 | 16.26 | 15.50 | 15.87 | 95,092 | -0.37(-2.26%) |
Jun 11, 2009 | 16.54 | 16.88 | 16.14 | 16.23 | 131,439 | -0.28(-1.68%) |
Jun 10, 2009 | 16.67 | 16.86 | 15.99 | 16.51 | 157,239 | +0.04(+0.25%) |
Jun 09, 2009 | 16.43 | 16.78 | 16.34 | 16.47 | 136,037 | +0.21(+1.30%) |
Jun 08, 2009 | 16.38 | 16.66 | 16.07 | 16.26 | 215,852 | -0.87(-5.10%) |
Jun 05, 2009 | 17.47 | 17.70 | 16.97 | 17.13 | 182,967 | -0.21(-1.22%) |
Jun 04, 2009 | 16.64 | 17.47 | 16.64 | 17.34 | 66,810 | +0.86(+5.20%) |
Jun 03, 2009 | 17.05 | 17.21 | 15.95 | 16.49 | 157,575 | -0.67(-3.90%) |
Jun 02, 2009 | 15.81 | 17.32 | 15.81 | 17.16 | 142,856 | +1.22(+7.63%) |
Jun 01, 2009 | 15.26 | 16.22 | 15.26 | 15.94 | 136,261 | +1.04(+6.95%) |
May 29, 2009 | 15.70 | 15.70 | 14.55 | 14.90 | 126,979 | -0.79(-5.04%) |
May 28, 2009 | 15.82 | 15.85 | 14.86 | 15.70 | 99,998 | +0.24(+1.53%) |
May 27, 2009 | 15.74 | 16.17 | 15.42 | 15.46 | 117,090 | -0.43(-2.72%) |
May 26, 2009 | 14.64 | 15.94 | 14.46 | 15.89 | 150,193 | +1.23(+8.40%) |
May 22, 2009 | 15.50 | 15.50 | 14.64 | 14.66 | 56,587 | -0.78(-5.07%) |
May 21, 2009 | 15.51 | 16.06 | 15.08 | 15.44 | 84,680 | -0.35(-2.22%) |
May 20, 2009 | 15.75 | 16.32 | 15.70 | 15.79 | 169,565 | +0.22(+1.41%) |
May 19, 2009 | 15.63 | 16.08 | 15.48 | 15.57 | 95,088 | -0.17(-1.09%) |
May 18, 2009 | 14.97 | 15.80 | 14.73 | 15.74 | 142,488 | +1.33(+9.22%) |
May 15, 2009 | 14.45 | 14.86 | 14.28 | 14.42 | 148,813 | -0.09(-0.62%) |
May 14, 2009 | 14.55 | 15.27 | 14.42 | 14.50 | 122,654 | -0.14(-0.95%) |
May 13, 2009 | 15.26 | 15.26 | 14.30 | 14.64 | 136,809 | -0.92(-5.92%) |
May 12, 2009 | 15.96 | 15.96 | 15.05 | 15.57 | 132,115 | -0.38(-2.35%) |
May 11, 2009 | 15.76 | 16.62 | 15.52 | 15.94 | 162,834 | +0.18(+1.14%) |
May 08, 2009 | 13.71 | 15.90 | 13.63 | 15.76 | 182,264 | +2.26(+16.74%) |
May 07, 2009 | 13.61 | 14.19 | 13.42 | 13.50 | 188,737 | +0.22(+1.66%) |
May 06, 2009 | 13.27 | 13.45 | 12.48 | 13.28 | 158,219 | +0.17(+1.31%) |
May 05, 2009 | 13.25 | 13.44 | 12.76 | 13.11 | 134,237 | -0.26(-1.95%) |
May 04, 2009 | 12.59 | 13.40 | 12.51 | 13.37 | 244,937 | +0.77(+6.08%) |
May 01, 2009 | 12.11 | 13.03 | 11.83 | 12.60 | 275,876 | +0.47(+3.90%) |
Apr 30, 2009 | 12.42 | 12.96 | 12.05 | 12.13 | 254,880 | -0.22(-1.78%) |
Apr 29, 2009 | 11.72 | 12.71 | 11.71 | 12.35 | 193,042 | +0.69(+5.95%) |
Apr 28, 2009 | 11.63 | 11.98 | 11.60 | 11.66 | 281,185 | -0.11(-0.97%) |
Apr 27, 2009 | 11.96 | 12.03 | 11.48 | 11.77 | 147,574 | -0.38(-3.15%) |
Apr 24, 2009 | 11.83 | 12.42 | 11.68 | 12.16 | 234,291 | +0.46(+3.98%) |
Apr 23, 2009 | 11.77 | 11.98 | 11.58 | 11.69 | 293,357 | -0.04(-0.35%) |
Apr 22, 2009 | 11.23 | 12.24 | 11.23 | 11.73 | 262,438 | +0.30(+2.64%) |
Apr 21, 2009 | 10.57 | 11.46 | 10.47 | 11.43 | 245,921 | +0.81(+7.60%) |
Apr 20, 2009 | 11.22 | 11.22 | 10.52 | 10.62 | 158,336 | -0.86(-7.53%) |
Apr 17, 2009 | 11.45 | 11.61 | 11.27 | 11.49 | 162,784 | +0.07(+0.64%) |
Apr 16, 2009 | 10.61 | 12.00 | 10.32 | 11.41 | 219,494 | +0.87(+8.28%) |
Apr 15, 2009 | 9.781 | 10.60 | 9.781 | 10.54 | 156,482 | +0.71(+7.22%) |
Apr 14, 2009 | 10.05 | 10.75 | 9.659 | 9.830 | 259,904 | -0.33(-3.29%) |
Apr 13, 2009 | 9.749 | 10.31 | 9.586 | 10.16 | 150,528 | +0.46(+4.71%) |
Apr 09, 2009 | 9.382 | 9.863 | 9.251 | 9.708 | 159,695 | +0.68(+7.50%) |
Apr 08, 2009 | 8.215 | 9.276 | 8.215 | 9.031 | 111,938 | +0.85(+10.37%) |
Apr 07, 2009 | 8.696 | 8.941 | 8.158 | 8.182 | 77,682 | -0.66(-7.47%) |
Apr 06, 2009 | 8.729 | 8.868 | 8.329 | 8.843 | 123,380 | +0.08(+0.93%) |
Apr 03, 2009 | 8.688 | 8.933 | 8.484 | 8.762 | 95,024 | +0.07(+0.85%) |
Apr 02, 2009 | 8.182 | 9.129 | 8.085 | 8.688 | 211,658 | +0.62(+7.68%) |