Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.45 | 11.45 | 11.05 | 11.45 | 2,206 | -0.65(-5.37%) |
Jun 29, 2009 | 11.77 | 12.10 | 11.77 | 12.10 | 7,291 | +0.78(+6.89%) |
Jun 26, 2009 | 11.30 | 11.45 | 11.30 | 11.32 | 5,202 | +0.15(+1.34%) |
Jun 25, 2009 | 11.17 | 11.18 | 11.17 | 11.17 | 554 | +0.02(+0.18%) |
Jun 24, 2009 | 11.15 | 11.35 | 11.15 | 11.15 | 5,020 | +0.15(+1.36%) |
Jun 23, 2009 | 11.05 | 11.05 | 11.00 | 11.00 | 3,196 | +0.11(+1.01%) |
Jun 22, 2009 | 10.91 | 11.05 | 10.88 | 10.89 | 1,920 | -0.07(-0.64%) |
Jun 19, 2009 | 10.98 | 10.98 | 10.96 | 10.96 | 3,355 | -0.27(-2.40%) |
Jun 18, 2009 | 10.93 | 11.24 | 10.93 | 11.23 | 1,425 | +0.13(+1.17%) |
Jun 17, 2009 | 11.02 | 11.30 | 11.02 | 11.10 | 1,355 | -0.04(-0.36%) |
Jun 16, 2009 | 11.18 | 11.18 | 11.00 | 11.14 | 19,513 | +0.13(+1.18%) |
Jun 15, 2009 | 11.04 | 11.30 | 11.01 | 11.01 | 5,071 | -0.11(-0.99%) |
Jun 12, 2009 | 11.30 | 11.30 | 11.10 | 11.12 | 18,100 | -0.15(-1.33%) |
Jun 11, 2009 | 11.23 | 11.30 | 11.23 | 11.27 | 4,799 | +0.27(+2.45%) |
Jun 10, 2009 | 11.35 | 11.35 | 11.00 | 11.00 | 4,263 | -0.10(-0.90%) |
Jun 09, 2009 | 11.26 | 11.26 | 11.00 | 11.10 | 2,819 | -0.37(-3.23%) |
Jun 08, 2009 | 11.47 | 11.49 | 11.13 | 11.47 | 6,064 | +0.47(+4.27%) |
Jun 05, 2009 | 11.24 | 11.24 | 11.00 | 11.00 | 935 | -0.25(-2.22%) |
Jun 04, 2009 | 11.10 | 11.30 | 11.10 | 11.25 | 3,873 | +0.20(+1.81%) |
Jun 03, 2009 | 11.14 | 11.40 | 11.05 | 11.05 | 17,911 | -0.25(-2.21%) |
Jun 02, 2009 | 11.45 | 11.58 | 11.29 | 11.30 | 4,263 | -0.82(-6.77%) |
Jun 01, 2009 | 11.71 | 12.12 | 11.71 | 12.12 | 71,657 | +0.47(+4.03%) |
May 29, 2009 | 11.61 | 11.65 | 11.31 | 11.65 | 3,180 | +0.61(+5.53%) |
May 28, 2009 | 11.00 | 11.30 | 11.00 | 11.04 | 1,065 | +0.01(+0.09%) |
May 27, 2009 | 11.05 | 11.07 | 11.03 | 11.03 | 1,018 | -0.41(-3.58%) |
May 26, 2009 | 11.42 | 11.44 | 11.42 | 11.44 | 1,180 | +0.59(+5.44%) |
May 22, 2009 | 10.79 | 10.94 | 10.79 | 10.85 | 2,597 | +0.28(+2.65%) |
May 21, 2009 | 10.79 | 10.79 | 10.57 | 10.57 | 4,927 | -0.43(-3.91%) |
May 20, 2009 | 11.13 | 11.13 | 10.90 | 11.00 | 4,419 | -0.15(-1.35%) |
May 19, 2009 | 11.35 | 11.40 | 11.15 | 11.15 | 1,611 | +0.87(+8.46%) |
May 18, 2009 | 10.28 | 10.28 | 10.28 | 10.28 | 200 | +0.07(+0.69%) |
May 15, 2009 | 10.35 | 10.35 | 10.21 | 10.21 | 423 | -0.09(-0.87%) |
May 14, 2009 | 10.25 | 10.30 | 10.25 | 10.30 | 2,351 | +0.20(+1.98%) |
May 13, 2009 | 10.35 | 10.35 | 10.09 | 10.10 | 4,878 | -0.40(-3.81%) |
May 12, 2009 | 10.55 | 10.55 | 10.31 | 10.50 | 10,245 | -0.03(-0.28%) |
May 11, 2009 | 10.43 | 10.55 | 10.26 | 10.53 | 2,414 | -0.57(-5.14%) |
May 08, 2009 | 11.07 | 11.10 | 11.07 | 11.10 | 402 | -0.10(-0.89%) |
May 07, 2009 | 11.22 | 11.35 | 11.17 | 11.20 | 22,410 | -0.19(-1.67%) |
May 06, 2009 | 11.30 | 11.39 | 11.30 | 11.39 | 8,115 | -0.11(-0.96%) |
May 05, 2009 | 11.21 | 11.50 | 11.20 | 11.50 | 30,684 | +0.12(+1.05%) |
May 04, 2009 | 11.38 | 11.38 | 11.38 | 11.38 | 5,240 | +0.03(+0.26%) |
May 01, 2009 | 11.25 | 11.35 | 11.15 | 11.35 | 1,488 | +0.00(+0.00%) |
Apr 30, 2009 | 11.40 | 11.40 | 11.00 | 11.35 | 23,334 | -0.05(-0.44%) |
Apr 29, 2009 | 11.05 | 11.40 | 11.05 | 11.40 | 22,624 | +0.35(+3.17%) |
Apr 28, 2009 | 11.20 | 11.25 | 11.00 | 11.05 | 769 | +0.05(+0.45%) |
Apr 27, 2009 | 11.00 | 11.25 | 11.00 | 11.00 | 991 | -0.50(-4.35%) |
Apr 24, 2009 | 11.05 | 11.70 | 11.05 | 11.50 | 5,457 | +0.75(+6.98%) |
Apr 23, 2009 | 11.25 | 11.25 | 10.70 | 10.75 | 39,435 | -0.30(-2.71%) |
Apr 22, 2009 | 10.55 | 11.05 | 10.55 | 11.05 | 1,420 | +0.15(+1.38%) |
Apr 21, 2009 | 11.40 | 11.40 | 10.90 | 10.90 | 5,034 | -0.45(-3.96%) |
Apr 20, 2009 | 10.85 | 11.35 | 10.75 | 11.35 | 75,484 | +0.05(+0.44%) |
Apr 17, 2009 | 11.80 | 12.48 | 11.30 | 11.30 | 244,733 | -1.75(-13.41%) |
Apr 16, 2009 | 13.05 | 13.75 | 13.00 | 13.05 | 47,148 | +1.25(+10.59%) |
Apr 15, 2009 | 11.65 | 12.20 | 11.65 | 11.80 | 1,542 | +0.60(+5.36%) |
Apr 13, 2009 | 11.20 | 11.20 | 11.20 | 11.20 | 7,200 | -0.60(-5.08%) |
Apr 09, 2009 | 11.35 | 11.80 | 11.35 | 11.80 | 1,280 | +0.25(+2.16%) |
Apr 08, 2009 | 11.10 | 11.55 | 11.10 | 11.55 | 410 | +0.55(+5.00%) |
Apr 07, 2009 | 11.10 | 11.45 | 11.00 | 11.00 | 815 | -0.10(-0.90%) |
Apr 06, 2009 | 11.10 | 11.10 | 11.10 | 11.10 | 628 | -0.55(-4.72%) |
Apr 03, 2009 | 11.10 | 11.65 | 11.10 | 11.65 | 1,440 | +0.40(+3.56%) |
Apr 02, 2009 | 11.25 | 12.00 | 11.20 | 11.25 | 3,649 | +0.15(+1.35%) |