Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.78 | 14.78 | 14.78 | 0 | -0.04(-0.27%) | |
Jun 29, 2009 | 14.80 | 14.88 | 14.74 | 14.81 | 3,110 | -0.00(-0.02%) |
Jun 26, 2009 | 14.55 | 14.94 | 14.55 | 14.82 | 3,500 | +0.25(+1.70%) |
Jun 25, 2009 | 14.33 | 14.59 | 14.33 | 14.57 | 40,900 | +0.24(+1.66%) |
Jun 24, 2009 | 14.61 | 14.61 | 14.24 | 14.33 | 108,800 | +0.44(+3.17%) |
Jun 23, 2009 | 13.88 | 13.89 | 13.56 | 13.89 | 30,850 | -0.15(-1.06%) |
Jun 22, 2009 | 14.39 | 14.40 | 13.99 | 14.04 | 2,630 | -0.91(-6.07%) |
Jun 19, 2009 | 14.99 | 15.17 | 14.89 | 14.95 | 2,070 | +0.20(+1.34%) |
Jun 18, 2009 | 14.72 | 14.75 | 14.48 | 14.75 | 955 | +0.20(+1.40%) |
Jun 17, 2009 | 14.66 | 14.66 | 14.35 | 14.55 | 2,415 | -0.29(-1.96%) |
Jun 16, 2009 | 15.01 | 15.01 | 14.66 | 14.84 | 1,700 | -0.17(-1.13%) |
Jun 15, 2009 | 15.12 | 15.12 | 14.87 | 15.01 | 1,315 | -0.76(-4.79%) |
Jun 12, 2009 | 15.40 | 15.76 | 15.40 | 15.76 | 1,380 | -0.12(-0.76%) |
Jun 11, 2009 | 15.52 | 15.92 | 15.52 | 15.88 | 36,700 | +0.46(+3.00%) |
Jun 10, 2009 | 15.42 | 15.70 | 15.38 | 15.42 | 2,910 | -0.35(-2.22%) |
Jun 09, 2009 | 16.03 | 16.03 | 15.70 | 15.77 | 1,800 | +0.14(+0.88%) |
Jun 08, 2009 | 15.56 | 15.63 | 15.35 | 15.63 | 3,280 | +0.10(+0.62%) |
Jun 05, 2009 | 15.77 | 15.98 | 15.54 | 15.54 | 1,900 | -0.19(-1.21%) |
Jun 04, 2009 | 15.71 | 15.79 | 15.63 | 15.73 | 1,975 | +0.09(+0.58%) |
Jun 03, 2009 | 16.16 | 16.16 | 15.54 | 15.64 | 1,970 | -0.66(-4.06%) |
Jun 02, 2009 | 15.99 | 16.47 | 15.99 | 16.30 | 8,700 | +0.48(+3.02%) |
Jun 01, 2009 | 15.85 | 15.89 | 15.70 | 15.82 | 4,170 | +0.55(+3.61%) |
May 29, 2009 | 14.95 | 15.48 | 14.95 | 15.27 | 11,805 | +0.76(+5.26%) |
May 28, 2009 | 14.67 | 14.73 | 14.51 | 14.51 | 1,876 | -0.23(-1.56%) |
May 27, 2009 | 15.01 | 15.24 | 14.74 | 14.74 | 1,500 | +0.47(+3.29%) |
May 26, 2009 | 13.33 | 14.33 | 13.33 | 14.27 | 1,900 | +0.01(+0.07%) |
May 22, 2009 | 14.25 | 14.26 | 14.19 | 14.26 | 1,500 | +0.34(+2.45%) |
May 21, 2009 | 13.77 | 14.16 | 13.72 | 13.92 | 1,185 | -0.07(-0.52%) |
May 20, 2009 | 13.90 | 13.99 | 13.60 | 13.99 | 3,110 | +0.70(+5.29%) |
May 19, 2009 | 12.02 | 13.29 | 12.02 | 13.29 | 2,695 | +1.59(+13.57%) |
May 15, 2009 | 11.70 | 11.70 | 11.70 | 0 | -0.61(-4.97%) | |
May 14, 2009 | 11.94 | 12.31 | 11.88 | 12.31 | 1,600 | +0.23(+1.93%) |
May 13, 2009 | 12.69 | 12.78 | 11.97 | 12.08 | 1,760 | -0.86(-6.66%) |
May 12, 2009 | 13.45 | 13.51 | 12.94 | 12.94 | 800 | -0.19(-1.41%) |
May 11, 2009 | 13.01 | 13.25 | 13.01 | 13.12 | 3,555 | +0.31(+2.42%) |
May 08, 2009 | 12.35 | 12.93 | 12.31 | 12.82 | 2,500 | +0.64(+5.26%) |
May 07, 2009 | 12.39 | 12.39 | 12.00 | 12.18 | 1,700 | +0.39(+3.27%) |
May 06, 2009 | 11.65 | 11.87 | 11.65 | 11.79 | 2,045 | -0.00(-0.00%) |
May 05, 2009 | 11.69 | 11.79 | 11.66 | 11.79 | 1,600 | -0.04(-0.36%) |
May 04, 2009 | 11.61 | 11.83 | 11.61 | 11.83 | 1,645 | +0.44(+3.82%) |
May 01, 2009 | 11.44 | 11.44 | 11.30 | 11.40 | 1,185 | -0.26(-2.19%) |
Apr 30, 2009 | 11.76 | 11.76 | 11.48 | 11.65 | 1,456 | +0.47(+4.20%) |
Apr 29, 2009 | 10.94 | 11.33 | 10.84 | 11.18 | 8,810 | +0.37(+3.42%) |
Apr 28, 2009 | 10.67 | 10.97 | 10.62 | 10.81 | 3,930 | -0.22(-2.01%) |
Apr 27, 2009 | 11.27 | 11.27 | 10.90 | 11.04 | 1,300 | -0.40(-3.48%) |
Apr 24, 2009 | 11.34 | 11.48 | 11.34 | 11.43 | 2,230 | +0.47(+4.33%) |
Apr 23, 2009 | 11.35 | 11.35 | 10.91 | 10.96 | 1,050 | +0.06(+0.52%) |
Apr 22, 2009 | 9.973 | 10.92 | 9.973 | 10.90 | 2,640 | +0.67(+6.54%) |
Apr 21, 2009 | 9.880 | 10.39 | 9.880 | 10.23 | 3,045 | +0.35(+3.57%) |
Apr 20, 2009 | 11.14 | 11.14 | 9.880 | 9.880 | 18,830 | -1.54(-13.50%) |
Apr 17, 2009 | 11.12 | 11.47 | 11.08 | 11.42 | 21,741 | +0.78(+7.38%) |
Apr 16, 2009 | 10.21 | 10.65 | 10.21 | 10.64 | 9,775 | +0.42(+4.11%) |
Apr 15, 2009 | 10.14 | 10.22 | 10.10 | 10.22 | 4,600 | +0.18(+1.80%) |
Apr 14, 2009 | 10.32 | 10.32 | 9.960 | 10.04 | 21,900 | -0.40(-3.79%) |
Apr 13, 2009 | 10.38 | 10.43 | 10.25 | 10.43 | 7,055 | +0.01(+0.09%) |
Apr 09, 2009 | 9.905 | 10.50 | 9.905 | 10.42 | 7,010 | +0.85(+8.92%) |
Apr 08, 2009 | 9.184 | 9.589 | 9.184 | 9.569 | 2,230 | +0.20(+2.17%) |
Apr 07, 2009 | 9.193 | 9.500 | 9.193 | 9.366 | 1,725 | -0.09(-0.93%) |
Apr 06, 2009 | 9.477 | 9.512 | 9.036 | 9.454 | 7,200 | -0.30(-3.08%) |
Apr 03, 2009 | 9.692 | 9.917 | 9.452 | 9.754 | 6,605 | -0.02(-0.19%) |
Apr 02, 2009 | 9.549 | 9.966 | 9.549 | 9.773 | 15,385 | +0.78(+8.70%) |