Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.45 | 12.63 | 12.45 | 12.53 | 465,494 | +0.03(+0.24%) |
Jun 29, 2009 | 12.43 | 12.68 | 12.32 | 12.50 | 257,208 | +0.09(+0.71%) |
Jun 26, 2009 | 12.39 | 12.50 | 12.12 | 12.41 | 1,120,704 | -0.03(-0.24%) |
Jun 25, 2009 | 12.28 | 12.47 | 12.13 | 12.44 | 340,944 | +0.14(+1.16%) |
Jun 24, 2009 | 12.34 | 12.40 | 12.05 | 12.30 | 438,459 | +0.11(+0.92%) |
Jun 23, 2009 | 12.73 | 12.75 | 12.14 | 12.19 | 758,367 | -0.48(-3.78%) |
Jun 22, 2009 | 12.97 | 13.04 | 12.63 | 12.66 | 330,453 | -0.37(-2.86%) |
Jun 19, 2009 | 13.72 | 13.72 | 13.02 | 13.04 | 726,986 | -0.41(-3.08%) |
Jun 18, 2009 | 13.46 | 13.75 | 13.15 | 13.45 | 299,301 | +0.04(+0.26%) |
Jun 17, 2009 | 13.42 | 13.77 | 13.34 | 13.42 | 257,810 | +0.02(+0.13%) |
Jun 16, 2009 | 13.57 | 13.62 | 13.26 | 13.40 | 294,801 | +0.01(+0.09%) |
Jun 15, 2009 | 13.69 | 13.69 | 13.21 | 13.39 | 429,071 | -0.31(-2.25%) |
Jun 12, 2009 | 13.66 | 13.85 | 13.40 | 13.69 | 379,278 | -0.05(-0.34%) |
Jun 11, 2009 | 13.61 | 13.94 | 13.47 | 13.74 | 332,238 | +0.20(+1.44%) |
Jun 10, 2009 | 14.03 | 14.08 | 13.42 | 13.55 | 639,937 | -0.40(-2.84%) |
Jun 09, 2009 | 14.08 | 14.18 | 13.92 | 13.94 | 174,130 | -0.01(-0.09%) |
Jun 08, 2009 | 13.95 | 14.13 | 13.81 | 13.95 | 198,706 | -0.16(-1.13%) |
Jun 05, 2009 | 14.18 | 14.23 | 13.97 | 14.11 | 295,331 | +0.04(+0.25%) |
Jun 04, 2009 | 13.94 | 14.10 | 13.68 | 14.08 | 219,276 | +0.18(+1.32%) |
Jun 03, 2009 | 13.80 | 13.99 | 13.74 | 13.90 | 185,813 | -0.04(-0.25%) |
Jun 02, 2009 | 13.72 | 14.20 | 13.72 | 13.93 | 540,646 | +0.02(+0.17%) |
Jun 01, 2009 | 13.58 | 14.01 | 13.57 | 13.91 | 448,115 | +0.64(+4.82%) |
May 29, 2009 | 13.29 | 13.39 | 13.01 | 13.27 | 373,229 | +0.07(+0.54%) |
May 28, 2009 | 13.14 | 13.28 | 13.01 | 13.20 | 350,636 | +0.17(+1.27%) |
May 27, 2009 | 13.25 | 13.40 | 13.02 | 13.03 | 246,784 | -0.36(-2.70%) |
May 26, 2009 | 13.38 | 13.48 | 12.92 | 13.39 | 262,147 | +0.41(+3.19%) |
May 22, 2009 | 13.14 | 13.35 | 12.98 | 12.98 | 262,707 | -0.11(-0.81%) |
May 21, 2009 | 13.19 | 13.51 | 12.92 | 13.08 | 374,009 | -0.09(-0.72%) |
May 20, 2009 | 13.35 | 13.65 | 13.16 | 13.18 | 439,700 | -0.07(-0.54%) |
May 19, 2009 | 13.14 | 13.41 | 13.14 | 13.25 | 331,952 | -0.15(-1.15%) |
May 18, 2009 | 13.26 | 13.40 | 13.10 | 13.40 | 377,266 | +0.30(+2.26%) |
May 15, 2009 | 12.99 | 13.25 | 12.98 | 13.11 | 451,232 | +0.14(+1.10%) |
May 14, 2009 | 12.91 | 13.13 | 12.91 | 12.97 | 479,862 | +0.02(+0.14%) |
May 13, 2009 | 13.02 | 13.04 | 12.75 | 12.95 | 524,397 | -0.08(-0.59%) |
May 12, 2009 | 12.72 | 13.16 | 12.72 | 13.03 | 494,677 | -0.08(-0.59%) |
May 11, 2009 | 12.81 | 13.24 | 12.79 | 13.10 | 248,242 | +0.01(+0.09%) |
May 08, 2009 | 13.10 | 13.39 | 12.86 | 13.09 | 390,216 | +0.06(+0.45%) |
May 07, 2009 | 13.09 | 13.11 | 12.93 | 13.03 | 457,285 | -0.02(-0.18%) |
May 06, 2009 | 13.11 | 13.13 | 12.97 | 13.05 | 644,611 | -0.01(-0.05%) |
May 05, 2009 | 12.88 | 13.10 | 12.72 | 13.06 | 616,813 | +0.05(+0.41%) |
May 04, 2009 | 12.89 | 13.01 | 12.66 | 13.01 | 406,188 | +0.28(+2.23%) |
May 01, 2009 | 12.49 | 12.75 | 12.34 | 12.72 | 273,155 | +0.18(+1.46%) |
Apr 30, 2009 | 12.78 | 13.03 | 12.54 | 12.54 | 337,463 | -0.16(-1.26%) |
Apr 29, 2009 | 12.40 | 12.81 | 12.30 | 12.70 | 328,029 | +0.39(+3.17%) |
Apr 28, 2009 | 12.34 | 12.45 | 12.19 | 12.31 | 604,158 | -0.17(-1.37%) |
Apr 27, 2009 | 12.32 | 12.63 | 12.15 | 12.48 | 609,996 | -0.08(-0.66%) |
Apr 24, 2009 | 12.08 | 12.71 | 12.03 | 12.56 | 554,620 | +0.56(+4.68%) |
Apr 23, 2009 | 11.84 | 12.03 | 11.58 | 12.00 | 529,059 | +0.15(+1.25%) |
Apr 22, 2009 | 11.50 | 12.08 | 11.47 | 11.85 | 412,974 | +0.09(+0.81%) |
Apr 21, 2009 | 11.25 | 11.82 | 11.24 | 11.76 | 343,963 | +0.47(+4.19%) |
Apr 20, 2009 | 11.44 | 11.53 | 11.20 | 11.29 | 365,190 | -0.40(-3.44%) |
Apr 17, 2009 | 11.56 | 11.82 | 11.41 | 11.69 | 267,445 | +0.17(+1.49%) |
Apr 16, 2009 | 11.20 | 11.59 | 11.16 | 11.52 | 259,702 | +0.34(+3.02%) |
Apr 15, 2009 | 11.08 | 11.33 | 10.99 | 11.18 | 152,271 | -0.03(-0.26%) |
Apr 14, 2009 | 11.39 | 11.50 | 11.04 | 11.21 | 324,654 | -0.39(-3.37%) |
Apr 13, 2009 | 11.36 | 11.65 | 11.32 | 11.60 | 364,060 | +0.06(+0.51%) |
Apr 09, 2009 | 11.13 | 11.63 | 11.01 | 11.54 | 578,563 | +0.53(+4.84%) |
Apr 08, 2009 | 10.81 | 11.09 | 10.75 | 11.01 | 174,345 | +0.32(+2.99%) |
Apr 07, 2009 | 10.84 | 10.96 | 10.68 | 10.69 | 303,907 | -0.30(-2.69%) |
Apr 06, 2009 | 10.91 | 11.01 | 10.71 | 10.98 | 374,775 | +0.01(+0.11%) |
Apr 03, 2009 | 10.82 | 11.03 | 10.71 | 10.97 | 341,648 | +0.14(+1.31%) |
Apr 02, 2009 | 10.59 | 11.16 | 10.56 | 10.83 | 595,092 | +0.49(+4.69%) |