Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.40 | 12.52 | 12.12 | 12.52 | 74,329 | -0.04(-0.29%) |
Jun 29, 2009 | 12.67 | 12.76 | 12.48 | 12.56 | 248,719 | +0.48(+4.01%) |
Jun 26, 2009 | 11.74 | 12.44 | 11.71 | 12.07 | 85,020 | +0.35(+2.98%) |
Jun 25, 2009 | 11.41 | 11.73 | 11.39 | 11.73 | 80,459 | +0.22(+1.95%) |
Jun 24, 2009 | 11.44 | 11.64 | 11.39 | 11.50 | 65,638 | +0.29(+2.56%) |
Jun 23, 2009 | 11.32 | 11.33 | 11.10 | 11.21 | 81,993 | -0.17(-1.49%) |
Jun 22, 2009 | 11.46 | 11.51 | 11.39 | 11.39 | 61,853 | +0.04(+0.32%) |
Jun 19, 2009 | 11.53 | 11.73 | 11.35 | 11.35 | 164,423 | -0.10(-0.86%) |
Jun 18, 2009 | 11.57 | 11.60 | 11.32 | 11.45 | 56,679 | -0.22(-1.92%) |
Jun 17, 2009 | 11.56 | 11.79 | 11.44 | 11.67 | 81,002 | +0.43(+3.82%) |
Jun 16, 2009 | 11.55 | 11.61 | 11.22 | 11.24 | 74,661 | -0.30(-2.64%) |
Jun 15, 2009 | 12.00 | 12.00 | 11.50 | 11.55 | 84,722 | -0.55(-4.52%) |
Jun 12, 2009 | 12.11 | 12.18 | 11.94 | 12.09 | 101,536 | -0.36(-2.88%) |
Jun 11, 2009 | 12.36 | 12.54 | 12.24 | 12.45 | 131,478 | -0.26(-2.04%) |
Jun 10, 2009 | 12.65 | 12.71 | 12.42 | 12.71 | 76,299 | +0.46(+3.73%) |
Jun 09, 2009 | 12.44 | 12.44 | 12.12 | 12.25 | 122,352 | -0.36(-2.84%) |
Jun 08, 2009 | 12.24 | 12.61 | 12.19 | 12.61 | 159,996 | -0.17(-1.33%) |
Jun 05, 2009 | 12.73 | 13.05 | 12.54 | 12.78 | 363,436 | -0.65(-4.87%) |
Jun 04, 2009 | 13.38 | 13.49 | 13.17 | 13.44 | 86,848 | +0.10(+0.74%) |
Jun 03, 2009 | 13.35 | 13.38 | 13.09 | 13.34 | 151,852 | +0.17(+1.29%) |
Jun 02, 2009 | 13.25 | 13.25 | 12.98 | 13.17 | 141,767 | -0.67(-4.85%) |
Jun 01, 2009 | 13.71 | 13.88 | 13.65 | 13.84 | 173,405 | +0.31(+2.32%) |
May 29, 2009 | 13.43 | 13.64 | 13.40 | 13.53 | 359,693 | +1.12(+9.03%) |
May 28, 2009 | 12.51 | 12.51 | 12.16 | 12.41 | 113,838 | +0.21(+1.69%) |
May 27, 2009 | 12.36 | 12.54 | 12.20 | 12.20 | 130,145 | -0.10(-0.80%) |
May 26, 2009 | 12.05 | 12.36 | 11.86 | 12.30 | 110,926 | +0.48(+4.09%) |
May 22, 2009 | 12.03 | 12.03 | 11.62 | 11.81 | 86,121 | -0.22(-1.86%) |
May 21, 2009 | 11.80 | 12.04 | 11.69 | 12.04 | 70,102 | +0.62(+5.41%) |
May 20, 2009 | 11.48 | 11.62 | 11.32 | 11.42 | 156,703 | -0.04(-0.39%) |
May 19, 2009 | 11.56 | 11.67 | 11.42 | 11.47 | 143,794 | -0.04(-0.31%) |
May 18, 2009 | 11.30 | 11.51 | 11.30 | 11.50 | 72,078 | +0.39(+3.47%) |
May 15, 2009 | 11.19 | 11.39 | 11.05 | 11.12 | 127,946 | +0.90(+8.86%) |
May 14, 2009 | 10.07 | 10.35 | 9.934 | 10.21 | 95,460 | +0.06(+0.57%) |
May 13, 2009 | 10.34 | 10.44 | 10.09 | 10.15 | 153,314 | -0.37(-3.53%) |
May 12, 2009 | 10.97 | 10.97 | 10.53 | 10.53 | 175,029 | -0.37(-3.37%) |
May 11, 2009 | 11.13 | 11.13 | 10.69 | 10.89 | 210,205 | -1.00(-8.43%) |
May 08, 2009 | 11.87 | 12.02 | 11.66 | 11.90 | 116,944 | +0.23(+2.00%) |
May 07, 2009 | 12.03 | 12.15 | 11.56 | 11.66 | 192,389 | -0.96(-7.59%) |
May 06, 2009 | 12.69 | 12.74 | 12.38 | 12.62 | 112,684 | +0.11(+0.86%) |
May 05, 2009 | 12.50 | 12.51 | 12.23 | 12.51 | 147,657 | -0.03(-0.21%) |
May 04, 2009 | 12.00 | 12.55 | 11.99 | 12.54 | 163,862 | +1.76(+16.38%) |
May 01, 2009 | 10.72 | 10.78 | 10.45 | 10.78 | 136,058 | +0.31(+3.00%) |
Apr 30, 2009 | 10.81 | 10.81 | 10.43 | 10.46 | 156,148 | -0.30(-2.83%) |
Apr 29, 2009 | 10.57 | 10.89 | 10.53 | 10.77 | 138,684 | +0.82(+8.29%) |
Apr 28, 2009 | 9.925 | 10.09 | 9.647 | 9.943 | 236,653 | -0.57(-5.45%) |
Apr 27, 2009 | 11.15 | 11.15 | 10.32 | 10.52 | 257,240 | -2.25(-17.61%) |
Apr 24, 2009 | 12.59 | 12.76 | 12.40 | 12.76 | 95,351 | +0.63(+5.17%) |
Apr 23, 2009 | 12.02 | 12.14 | 11.82 | 12.14 | 80,440 | +0.32(+2.73%) |
Apr 22, 2009 | 11.83 | 12.07 | 11.64 | 11.81 | 73,571 | +0.04(+0.38%) |
Apr 21, 2009 | 11.49 | 11.87 | 11.47 | 11.77 | 107,194 | +0.34(+2.98%) |
Apr 20, 2009 | 11.47 | 11.56 | 11.24 | 11.43 | 125,540 | +0.96(+9.15%) |
Apr 17, 2009 | 10.58 | 10.58 | 10.31 | 10.47 | 70,571 | -0.33(-3.07%) |
Apr 16, 2009 | 10.81 | 10.87 | 10.53 | 10.80 | 133,206 | -0.25(-2.27%) |
Apr 15, 2009 | 10.87 | 11.19 | 10.84 | 11.05 | 116,217 | +0.40(+3.78%) |
Apr 14, 2009 | 10.75 | 10.85 | 10.53 | 10.65 | 94,832 | +0.27(+2.59%) |
Apr 13, 2009 | 10.18 | 10.38 | 10.13 | 10.38 | 60,465 | +0.30(+2.93%) |
Apr 09, 2009 | 10.01 | 10.18 | 10.01 | 10.09 | 61,364 | +0.44(+4.55%) |
Apr 08, 2009 | 9.594 | 9.782 | 9.594 | 9.647 | 50,609 | -0.20(-2.00%) |
Apr 07, 2009 | 9.889 | 9.961 | 9.764 | 9.844 | 76,281 | -0.13(-1.35%) |
Apr 06, 2009 | 9.979 | 10.02 | 9.773 | 9.979 | 62,483 | -0.38(-3.63%) |
Apr 03, 2009 | 10.16 | 10.45 | 10.02 | 10.36 | 80,746 | +0.27(+2.67%) |
Apr 02, 2009 | 9.853 | 10.24 | 9.818 | 10.09 | 114,403 | +0.53(+5.53%) |