Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.04 | 12.07 | 11.96 | 11.98 | 21,668 | -0.04(-0.35%) |
Jun 29, 2009 | 11.98 | 12.08 | 11.89 | 12.02 | 13,365 | -0.07(-0.55%) |
Jun 26, 2009 | 11.75 | 12.09 | 11.75 | 12.09 | 7,120 | +0.29(+2.47%) |
Jun 25, 2009 | 11.42 | 11.80 | 11.42 | 11.80 | 7,444 | +0.18(+1.58%) |
Jun 24, 2009 | 11.58 | 11.65 | 11.58 | 11.61 | 9,690 | +0.18(+1.60%) |
Jun 23, 2009 | 11.51 | 11.60 | 11.43 | 11.43 | 17,398 | -0.18(-1.56%) |
Jun 22, 2009 | 11.82 | 11.82 | 11.61 | 11.61 | 10,754 | -0.40(-3.35%) |
Jun 19, 2009 | 12.14 | 12.14 | 12.00 | 12.01 | 13,530 | +0.10(+0.84%) |
Jun 18, 2009 | 11.85 | 11.91 | 11.80 | 11.91 | 1,783 | -0.01(-0.07%) |
Jun 17, 2009 | 11.69 | 11.98 | 11.65 | 11.92 | 11,432 | +0.17(+1.49%) |
Jun 16, 2009 | 12.05 | 12.05 | 11.72 | 11.75 | 6,967 | -0.19(-1.61%) |
Jun 15, 2009 | 12.20 | 12.20 | 11.85 | 11.94 | 10,569 | -0.38(-3.11%) |
Jun 12, 2009 | 12.28 | 12.34 | 12.14 | 12.32 | 5,149 | -0.04(-0.34%) |
Jun 11, 2009 | 12.43 | 12.54 | 12.36 | 12.36 | 13,543 | +0.06(+0.47%) |
Jun 10, 2009 | 12.54 | 12.54 | 12.18 | 12.30 | 9,207 | -0.13(-1.07%) |
Jun 09, 2009 | 12.45 | 12.49 | 12.42 | 12.44 | 4,910 | +0.03(+0.27%) |
Jun 08, 2009 | 12.45 | 12.57 | 12.32 | 12.40 | 23,576 | -0.15(-1.19%) |
Jun 05, 2009 | 12.58 | 12.62 | 12.49 | 12.55 | 10,792 | -0.03(-0.26%) |
Jun 04, 2009 | 12.47 | 12.59 | 12.30 | 12.59 | 34,145 | +0.27(+2.16%) |
Jun 03, 2009 | 12.30 | 12.38 | 12.21 | 12.32 | 38,350 | -0.16(-1.27%) |
Jun 02, 2009 | 12.31 | 12.50 | 12.20 | 12.48 | 24,891 | +0.15(+1.22%) |
Jun 01, 2009 | 11.95 | 12.33 | 11.95 | 12.33 | 28,111 | +0.56(+4.74%) |
May 29, 2009 | 11.67 | 11.77 | 11.55 | 11.77 | 8,548 | +0.19(+1.65%) |
May 28, 2009 | 11.69 | 11.73 | 11.35 | 11.58 | 34,325 | -0.05(-0.43%) |
May 27, 2009 | 11.91 | 11.91 | 11.61 | 11.63 | 16,260 | -0.32(-2.65%) |
May 26, 2009 | 11.24 | 11.95 | 11.24 | 11.95 | 6,426 | +0.59(+5.21%) |
May 22, 2009 | 11.55 | 11.55 | 11.32 | 11.35 | 12,356 | -0.10(-0.87%) |
May 21, 2009 | 11.52 | 11.55 | 11.28 | 11.45 | 15,922 | -0.15(-1.29%) |
May 20, 2009 | 11.86 | 11.92 | 11.60 | 11.60 | 6,262 | -0.25(-2.11%) |
May 19, 2009 | 11.82 | 11.85 | 11.73 | 11.85 | 2,580 | -0.01(-0.07%) |
May 18, 2009 | 11.43 | 11.88 | 11.43 | 11.86 | 22,003 | +0.52(+4.55%) |
May 15, 2009 | 11.41 | 11.49 | 11.30 | 11.35 | 9,015 | -0.11(-0.95%) |
May 14, 2009 | 11.44 | 11.58 | 11.39 | 11.45 | 5,282 | +0.24(+2.15%) |
May 13, 2009 | 11.60 | 11.60 | 11.20 | 11.21 | 15,383 | -0.62(-5.28%) |
May 12, 2009 | 11.46 | 11.98 | 11.33 | 11.84 | 11,156 | -0.18(-1.52%) |
May 11, 2009 | 12.04 | 12.05 | 11.95 | 12.02 | 17,194 | -0.25(-2.04%) |
May 08, 2009 | 11.91 | 12.27 | 11.88 | 12.27 | 11,766 | +0.52(+4.39%) |
May 07, 2009 | 12.11 | 12.16 | 11.68 | 11.75 | 21,462 | -0.30(-2.49%) |
May 06, 2009 | 12.20 | 12.23 | 11.89 | 12.05 | 21,474 | +0.04(+0.35%) |
May 05, 2009 | 12.10 | 12.15 | 11.92 | 12.01 | 20,476 | -0.17(-1.37%) |
May 04, 2009 | 11.80 | 12.18 | 11.80 | 12.18 | 14,982 | +0.41(+3.47%) |
May 01, 2009 | 11.82 | 11.85 | 11.68 | 11.77 | 25,311 | -0.07(-0.56%) |
Apr 30, 2009 | 12.07 | 12.16 | 11.84 | 11.84 | 36,318 | -0.03(-0.28%) |
Apr 29, 2009 | 11.50 | 11.94 | 11.50 | 11.87 | 7,791 | +0.56(+4.93%) |
Apr 28, 2009 | 11.09 | 11.47 | 11.08 | 11.31 | 12,432 | +0.16(+1.42%) |
Apr 27, 2009 | 11.15 | 11.28 | 11.05 | 11.15 | 11,791 | -0.20(-1.76%) |
Apr 24, 2009 | 11.20 | 11.49 | 11.18 | 11.35 | 20,553 | +0.20(+1.79%) |
Apr 23, 2009 | 11.34 | 11.34 | 11.01 | 11.15 | 18,621 | -0.12(-1.04%) |
Apr 22, 2009 | 11.28 | 11.52 | 11.27 | 11.27 | 16,834 | +0.04(+0.37%) |
Apr 21, 2009 | 10.70 | 11.23 | 10.70 | 11.23 | 8,282 | +0.52(+4.90%) |
Apr 20, 2009 | 11.23 | 11.23 | 10.70 | 10.70 | 6,730 | -0.74(-6.49%) |
Apr 17, 2009 | 11.24 | 11.46 | 11.24 | 11.45 | 7,528 | +0.18(+1.64%) |
Apr 16, 2009 | 10.98 | 11.30 | 10.89 | 11.26 | 6,246 | +0.50(+4.64%) |
Apr 15, 2009 | 10.80 | 10.84 | 10.72 | 10.76 | 17,215 | +0.03(+0.25%) |
Apr 14, 2009 | 10.89 | 10.97 | 10.73 | 10.74 | 5,307 | -0.41(-3.68%) |
Apr 13, 2009 | 12.12 | 12.12 | 10.85 | 11.15 | 30,969 | +0.08(+0.68%) |
Apr 09, 2009 | 10.69 | 11.07 | 10.66 | 11.07 | 4,235 | +0.78(+7.61%) |
Apr 08, 2009 | 10.28 | 10.30 | 10.28 | 10.29 | 960 | +0.15(+1.48%) |
Apr 07, 2009 | 10.44 | 10.52 | 10.14 | 10.14 | 2,727 | -0.42(-4.02%) |
Apr 06, 2009 | 10.58 | 10.60 | 10.40 | 10.56 | 2,655 | -0.11(-1.01%) |
Apr 03, 2009 | 10.69 | 10.69 | 10.60 | 10.67 | 2,142 | -0.06(-0.60%) |
Apr 02, 2009 | 10.36 | 10.75 | 10.30 | 10.74 | 32,146 | +0.72(+7.22%) |