Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.14 | 15.35 | 14.89 | 15.33 | 910,092 | +0.17(+1.13%) |
Jun 29, 2009 | 14.86 | 15.33 | 14.76 | 15.15 | 726,826 | +0.34(+2.32%) |
Jun 26, 2009 | 14.87 | 14.92 | 13.98 | 14.81 | 528,844 | +0.02(+0.12%) |
Jun 25, 2009 | 14.50 | 15.14 | 14.49 | 14.79 | 614,613 | +0.54(+3.81%) |
Jun 24, 2009 | 13.81 | 14.63 | 13.81 | 14.25 | 580,516 | +0.16(+1.16%) |
Jun 23, 2009 | 13.93 | 14.17 | 13.83 | 14.09 | 183,863 | +0.31(+2.23%) |
Jun 22, 2009 | 13.67 | 13.92 | 13.56 | 13.78 | 282,513 | -0.05(-0.39%) |
Jun 19, 2009 | 13.55 | 14.01 | 13.55 | 13.83 | 790,808 | +0.08(+0.59%) |
Jun 18, 2009 | 13.70 | 13.88 | 13.44 | 13.75 | 436,314 | +0.17(+1.27%) |
Jun 17, 2009 | 13.24 | 13.75 | 13.20 | 13.58 | 435,542 | +0.47(+3.59%) |
Jun 16, 2009 | 13.56 | 13.56 | 12.69 | 13.11 | 264,573 | -0.35(-2.62%) |
Jun 15, 2009 | 13.26 | 13.72 | 12.95 | 13.46 | 396,994 | +0.12(+0.88%) |
Jun 12, 2009 | 13.48 | 13.50 | 13.15 | 13.35 | 221,832 | -0.48(-3.47%) |
Jun 11, 2009 | 13.92 | 14.24 | 13.75 | 13.82 | 376,709 | -0.04(-0.26%) |
Jun 10, 2009 | 13.85 | 14.17 | 13.80 | 13.86 | 538,258 | +0.46(+3.44%) |
Jun 09, 2009 | 13.18 | 13.42 | 13.12 | 13.40 | 351,789 | +0.52(+4.00%) |
Jun 08, 2009 | 12.72 | 12.97 | 12.55 | 12.88 | 419,953 | +0.05(+0.35%) |
Jun 05, 2009 | 12.87 | 13.04 | 12.71 | 12.84 | 283,436 | +0.48(+3.88%) |
Jun 04, 2009 | 12.12 | 12.40 | 12.12 | 12.36 | 167,837 | +0.49(+4.11%) |
Jun 03, 2009 | 11.88 | 11.95 | 11.83 | 11.87 | 162,959 | -0.01(-0.08%) |
Jun 02, 2009 | 12.08 | 12.08 | 11.79 | 11.88 | 307,953 | -0.39(-3.17%) |
Jun 01, 2009 | 12.05 | 12.29 | 11.87 | 12.27 | 406,123 | +0.12(+0.97%) |
May 29, 2009 | 12.30 | 12.40 | 12.11 | 12.15 | 359,844 | -0.28(-2.25%) |
May 28, 2009 | 12.34 | 12.54 | 12.21 | 12.43 | 221,215 | +0.15(+1.25%) |
May 27, 2009 | 12.48 | 12.56 | 12.14 | 12.28 | 466,380 | -0.14(-1.09%) |
May 26, 2009 | 12.20 | 12.46 | 11.99 | 12.41 | 344,807 | +0.27(+2.23%) |
May 22, 2009 | 12.21 | 12.52 | 11.97 | 12.14 | 876,125 | +0.34(+2.91%) |
May 21, 2009 | 11.74 | 11.81 | 11.40 | 11.80 | 257,365 | +0.14(+1.24%) |
May 20, 2009 | 11.73 | 12.07 | 11.56 | 11.65 | 342,618 | +0.44(+3.95%) |
May 19, 2009 | 11.52 | 11.98 | 11.00 | 11.21 | 825,933 | -0.35(-3.05%) |
May 18, 2009 | 11.27 | 12.12 | 11.21 | 11.56 | 712,193 | +1.10(+10.55%) |
May 15, 2009 | 10.38 | 10.49 | 10.30 | 10.46 | 176,550 | -0.07(-0.69%) |
May 14, 2009 | 10.34 | 10.60 | 10.31 | 10.53 | 128,959 | +0.29(+2.83%) |
May 13, 2009 | 10.46 | 10.47 | 10.22 | 10.24 | 100,781 | -0.32(-3.00%) |
May 12, 2009 | 10.59 | 10.69 | 10.50 | 10.56 | 169,657 | +0.30(+2.91%) |
May 11, 2009 | 10.33 | 10.38 | 10.24 | 10.26 | 98,783 | -0.18(-1.73%) |
May 08, 2009 | 10.33 | 10.44 | 10.04 | 10.44 | 174,013 | +0.18(+1.76%) |
May 07, 2009 | 10.25 | 10.40 | 10.07 | 10.26 | 178,757 | +0.32(+3.18%) |
May 06, 2009 | 10.07 | 10.21 | 9.936 | 9.945 | 350,366 | +0.00(+0.00%) |
May 05, 2009 | 10.06 | 10.17 | 9.909 | 9.945 | 327,889 | -0.21(-2.05%) |
May 04, 2009 | 10.16 | 10.23 | 9.891 | 10.15 | 395,685 | +0.21(+2.09%) |
May 01, 2009 | 10.03 | 10.03 | 9.521 | 9.945 | 169,946 | +0.05(+0.46%) |
Apr 30, 2009 | 9.873 | 10.03 | 9.828 | 9.900 | 226,539 | +0.01(+0.09%) |
Apr 29, 2009 | 9.828 | 10.02 | 9.819 | 9.891 | 116,145 | +0.04(+0.37%) |
Apr 28, 2009 | 9.340 | 9.973 | 9.340 | 9.855 | 262,473 | -0.16(-1.62%) |
Apr 27, 2009 | 9.738 | 10.13 | 9.738 | 10.02 | 302,589 | +0.24(+2.40%) |
Apr 24, 2009 | 9.285 | 9.783 | 9.285 | 9.783 | 302,133 | -0.12(-1.19%) |
Apr 23, 2009 | 9.945 | 9.955 | 9.783 | 9.900 | 522,448 | +0.09(+0.92%) |
Apr 22, 2009 | 9.665 | 9.945 | 9.620 | 9.810 | 226,913 | +0.24(+2.55%) |
Apr 21, 2009 | 9.493 | 9.593 | 9.421 | 9.566 | 250,168 | +0.03(+0.28%) |
Apr 20, 2009 | 9.701 | 9.792 | 9.484 | 9.539 | 225,742 | -0.26(-2.68%) |
Apr 17, 2009 | 9.792 | 9.900 | 9.712 | 9.801 | 149,920 | +0.15(+1.59%) |
Apr 16, 2009 | 9.801 | 9.801 | 9.521 | 9.647 | 189,337 | -0.33(-3.35%) |
Apr 15, 2009 | 9.701 | 9.982 | 9.584 | 9.982 | 278,440 | +0.56(+5.95%) |
Apr 14, 2009 | 9.638 | 9.638 | 9.285 | 9.421 | 188,572 | -0.23(-2.34%) |
Apr 13, 2009 | 9.828 | 9.828 | 9.566 | 9.647 | 131,827 | -0.01(-0.09%) |
Apr 09, 2009 | 9.493 | 9.756 | 9.357 | 9.656 | 221,394 | +0.29(+3.09%) |
Apr 08, 2009 | 9.141 | 9.457 | 9.141 | 9.367 | 183,677 | +0.40(+4.44%) |
Apr 07, 2009 | 8.833 | 9.032 | 8.833 | 8.969 | 155,222 | -0.05(-0.60%) |
Apr 06, 2009 | 9.213 | 9.421 | 8.924 | 9.023 | 163,200 | -0.23(-2.44%) |
Apr 03, 2009 | 9.267 | 9.294 | 8.915 | 9.249 | 295,620 | +0.05(+0.49%) |
Apr 02, 2009 | 8.752 | 9.222 | 8.752 | 9.204 | 356,062 | +0.74(+8.76%) |