Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.77 | 11.91 | 11.63 | 11.82 | 211,577 | +0.02(+0.16%) |
Jun 29, 2009 | 11.98 | 11.98 | 11.62 | 11.80 | 75,579 | -0.17(-1.41%) |
Jun 26, 2009 | 11.88 | 12.09 | 11.68 | 11.97 | 432,369 | +0.04(+0.31%) |
Jun 25, 2009 | 11.71 | 12.13 | 11.50 | 11.93 | 102,170 | +0.14(+1.19%) |
Jun 24, 2009 | 11.93 | 12.25 | 11.57 | 11.79 | 113,734 | +0.03(+0.24%) |
Jun 23, 2009 | 11.99 | 12.13 | 11.71 | 11.76 | 173,426 | -0.15(-1.25%) |
Jun 22, 2009 | 11.91 | 12.14 | 11.87 | 11.91 | 144,219 | +0.00(+0.00%) |
Jun 19, 2009 | 11.90 | 11.97 | 11.75 | 11.91 | 286,562 | +0.21(+1.84%) |
Jun 18, 2009 | 11.47 | 12.02 | 11.35 | 11.70 | 121,385 | +0.23(+2.04%) |
Jun 17, 2009 | 11.57 | 11.75 | 11.22 | 11.47 | 194,997 | -0.18(-1.52%) |
Jun 16, 2009 | 12.10 | 12.10 | 11.58 | 11.64 | 158,940 | -0.18(-1.50%) |
Jun 15, 2009 | 11.94 | 12.09 | 11.60 | 11.82 | 191,818 | -0.50(-4.09%) |
Jun 12, 2009 | 12.48 | 12.48 | 11.89 | 12.33 | 107,782 | -0.25(-2.01%) |
Jun 11, 2009 | 12.91 | 13.14 | 12.33 | 12.58 | 119,914 | -0.33(-2.53%) |
Jun 10, 2009 | 13.05 | 13.44 | 12.51 | 12.90 | 131,951 | -0.05(-0.36%) |
Jun 09, 2009 | 13.64 | 13.64 | 12.91 | 12.95 | 252,210 | -0.65(-4.81%) |
Jun 08, 2009 | 13.64 | 13.89 | 13.37 | 13.61 | 175,297 | -0.42(-3.00%) |
Jun 05, 2009 | 13.75 | 14.32 | 13.65 | 14.03 | 333,491 | +0.48(+3.52%) |
Jun 04, 2009 | 13.53 | 13.89 | 13.32 | 13.55 | 230,320 | +0.08(+0.62%) |
Jun 03, 2009 | 13.58 | 13.60 | 13.20 | 13.47 | 171,726 | -0.25(-1.84%) |
Jun 02, 2009 | 13.30 | 13.92 | 12.99 | 13.72 | 145,193 | +0.37(+2.80%) |
Jun 01, 2009 | 12.98 | 13.41 | 12.89 | 13.34 | 269,831 | +0.36(+2.81%) |
May 29, 2009 | 12.49 | 12.98 | 12.41 | 12.98 | 288,176 | +0.50(+3.97%) |
May 28, 2009 | 12.56 | 12.77 | 11.75 | 12.48 | 118,337 | +0.11(+0.91%) |
May 27, 2009 | 12.17 | 12.53 | 12.17 | 12.37 | 224,082 | +0.10(+0.84%) |
May 26, 2009 | 11.66 | 12.76 | 11.52 | 12.27 | 245,410 | +0.34(+2.82%) |
May 22, 2009 | 11.75 | 12.33 | 11.47 | 11.93 | 166,439 | +0.24(+2.08%) |
May 21, 2009 | 11.93 | 12.19 | 11.54 | 11.69 | 187,827 | -0.46(-3.77%) |
May 20, 2009 | 11.47 | 12.49 | 11.41 | 12.15 | 445,396 | -0.90(-6.88%) |
May 19, 2009 | 12.52 | 13.27 | 12.37 | 13.04 | 263,147 | +0.50(+3.95%) |
May 18, 2009 | 12.24 | 12.82 | 12.24 | 12.55 | 183,203 | +0.48(+3.95%) |
May 15, 2009 | 12.06 | 12.37 | 11.81 | 12.07 | 163,249 | +0.08(+0.70%) |
May 14, 2009 | 11.81 | 12.42 | 11.79 | 11.99 | 127,451 | +0.31(+2.64%) |
May 13, 2009 | 12.75 | 13.04 | 11.54 | 11.68 | 177,402 | -1.31(-10.07%) |
May 12, 2009 | 13.66 | 13.92 | 12.87 | 12.99 | 205,571 | -0.64(-4.73%) |
May 11, 2009 | 12.79 | 13.91 | 12.79 | 13.63 | 291,885 | +0.58(+4.44%) |
May 08, 2009 | 12.58 | 13.22 | 12.43 | 13.05 | 187,570 | +0.64(+5.12%) |
May 07, 2009 | 12.65 | 12.85 | 12.11 | 12.42 | 107,540 | -0.05(-0.37%) |
May 06, 2009 | 12.61 | 12.72 | 12.24 | 12.47 | 157,571 | +0.09(+0.75%) |
May 05, 2009 | 12.96 | 13.02 | 12.28 | 12.37 | 300,218 | -0.74(-5.63%) |
May 04, 2009 | 12.84 | 13.35 | 12.61 | 13.11 | 145,632 | +0.45(+3.54%) |
May 01, 2009 | 12.07 | 12.71 | 11.91 | 12.66 | 225,773 | +0.55(+4.55%) |
Apr 30, 2009 | 12.30 | 13.01 | 12.01 | 12.11 | 206,974 | -0.02(-0.15%) |
Apr 29, 2009 | 11.21 | 12.30 | 11.14 | 12.13 | 215,276 | +1.07(+9.63%) |
Apr 28, 2009 | 10.33 | 11.51 | 10.33 | 11.06 | 198,704 | +0.63(+6.00%) |
Apr 27, 2009 | 10.51 | 10.84 | 10.34 | 10.44 | 150,747 | -0.37(-3.46%) |
Apr 24, 2009 | 9.924 | 10.99 | 9.858 | 10.81 | 154,791 | +0.98(+9.98%) |
Apr 23, 2009 | 10.27 | 10.27 | 9.466 | 9.830 | 349,164 | -0.39(-3.84%) |
Apr 22, 2009 | 9.830 | 10.72 | 9.812 | 10.22 | 195,381 | +0.17(+1.67%) |
Apr 21, 2009 | 8.737 | 10.20 | 8.737 | 10.05 | 170,419 | +1.25(+14.23%) |
Apr 20, 2009 | 9.765 | 9.812 | 8.737 | 8.802 | 200,099 | -1.26(-12.53%) |
Apr 17, 2009 | 10.17 | 10.26 | 9.868 | 10.06 | 128,984 | -0.07(-0.65%) |
Apr 16, 2009 | 10.31 | 10.31 | 9.559 | 10.13 | 226,772 | -0.04(-0.37%) |
Apr 15, 2009 | 9.634 | 10.40 | 9.583 | 10.17 | 182,746 | +0.50(+5.12%) |
Apr 14, 2009 | 9.709 | 9.896 | 8.877 | 9.671 | 148,797 | -0.26(-2.63%) |
Apr 13, 2009 | 9.765 | 10.09 | 9.438 | 9.933 | 115,836 | -0.01(-0.09%) |
Apr 09, 2009 | 9.541 | 10.23 | 9.456 | 9.942 | 177,399 | +0.51(+5.45%) |
Apr 08, 2009 | 8.812 | 9.438 | 8.643 | 9.428 | 123,727 | +0.67(+7.68%) |
Apr 07, 2009 | 9.242 | 9.410 | 8.718 | 8.756 | 106,484 | -0.70(-7.41%) |
Apr 06, 2009 | 9.363 | 9.503 | 8.980 | 9.456 | 152,383 | -0.01(-0.10%) |
Apr 03, 2009 | 8.971 | 9.709 | 8.793 | 9.466 | 94,207 | +0.54(+6.07%) |
Apr 02, 2009 | 8.466 | 9.456 | 8.260 | 8.924 | 212,446 | +0.76(+9.27%) |