Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.66 | 10.77 | 10.38 | 10.46 | 403,769 | -0.17(-1.56%) |
Jun 29, 2009 | 10.65 | 10.74 | 10.43 | 10.62 | 223,739 | -0.06(-0.59%) |
Jun 26, 2009 | 10.44 | 10.73 | 10.39 | 10.69 | 658,588 | +0.17(+1.58%) |
Jun 25, 2009 | 10.20 | 10.55 | 10.13 | 10.52 | 301,831 | +0.18(+1.76%) |
Jun 24, 2009 | 10.31 | 10.61 | 10.23 | 10.34 | 259,581 | +0.13(+1.32%) |
Jun 23, 2009 | 10.48 | 10.63 | 10.17 | 10.21 | 504,374 | -0.24(-2.34%) |
Jun 22, 2009 | 10.58 | 10.92 | 10.33 | 10.45 | 262,118 | -0.23(-2.14%) |
Jun 19, 2009 | 11.05 | 11.05 | 10.55 | 10.68 | 407,531 | -0.21(-1.96%) |
Jun 18, 2009 | 10.88 | 11.03 | 10.76 | 10.89 | 165,948 | +0.02(+0.22%) |
Jun 17, 2009 | 10.92 | 11.04 | 10.83 | 10.87 | 186,421 | -0.02(-0.15%) |
Jun 16, 2009 | 11.21 | 11.32 | 10.82 | 10.88 | 168,618 | -0.26(-2.34%) |
Jun 15, 2009 | 11.14 | 11.19 | 10.89 | 11.15 | 208,012 | -0.18(-1.60%) |
Jun 12, 2009 | 11.30 | 11.42 | 11.11 | 11.33 | 152,704 | -0.03(-0.28%) |
Jun 11, 2009 | 11.30 | 11.54 | 11.23 | 11.36 | 167,304 | +0.10(+0.91%) |
Jun 10, 2009 | 11.45 | 11.45 | 10.92 | 11.26 | 326,852 | -0.11(-0.97%) |
Jun 09, 2009 | 11.68 | 11.68 | 11.28 | 11.37 | 183,389 | -0.24(-2.04%) |
Jun 08, 2009 | 11.41 | 11.76 | 11.30 | 11.60 | 348,687 | +0.13(+1.17%) |
Jun 05, 2009 | 11.44 | 11.65 | 11.42 | 11.47 | 262,896 | +0.14(+1.26%) |
Jun 04, 2009 | 11.30 | 11.45 | 11.07 | 11.33 | 215,430 | +0.11(+0.99%) |
Jun 03, 2009 | 11.26 | 11.54 | 11.05 | 11.22 | 261,952 | -0.21(-1.80%) |
Jun 02, 2009 | 11.08 | 11.49 | 11.02 | 11.42 | 434,264 | +0.26(+2.33%) |
Jun 01, 2009 | 11.06 | 11.45 | 11.03 | 11.16 | 361,020 | +0.28(+2.61%) |
May 29, 2009 | 10.85 | 10.97 | 10.57 | 10.88 | 318,740 | +0.09(+0.81%) |
May 28, 2009 | 10.70 | 10.95 | 10.37 | 10.79 | 384,527 | +0.11(+1.04%) |
May 27, 2009 | 10.58 | 11.01 | 10.43 | 10.68 | 390,324 | +0.09(+0.82%) |
May 26, 2009 | 10.24 | 10.69 | 10.14 | 10.59 | 361,480 | +0.28(+2.68%) |
May 22, 2009 | 10.36 | 10.43 | 10.19 | 10.32 | 174,234 | +0.01(+0.08%) |
May 21, 2009 | 10.36 | 10.96 | 10.20 | 10.31 | 264,451 | -0.19(-1.81%) |
May 20, 2009 | 10.58 | 10.78 | 10.47 | 10.50 | 279,235 | -0.04(-0.37%) |
May 19, 2009 | 10.47 | 10.62 | 10.36 | 10.54 | 235,503 | -0.04(-0.37%) |
May 18, 2009 | 10.53 | 10.60 | 10.31 | 10.58 | 240,089 | +0.15(+1.44%) |
May 15, 2009 | 10.33 | 10.64 | 10.28 | 10.43 | 317,229 | +0.09(+0.84%) |
May 14, 2009 | 10.35 | 10.47 | 10.13 | 10.34 | 288,600 | +0.06(+0.61%) |
May 13, 2009 | 10.58 | 10.58 | 10.19 | 10.28 | 349,030 | -0.40(-3.77%) |
May 12, 2009 | 10.62 | 10.74 | 10.41 | 10.68 | 386,502 | +0.20(+1.88%) |
May 11, 2009 | 10.47 | 10.65 | 10.41 | 10.48 | 528,432 | -0.24(-2.21%) |
May 08, 2009 | 10.88 | 10.88 | 10.43 | 10.72 | 721,392 | -0.13(-1.24%) |
May 07, 2009 | 11.30 | 11.30 | 10.75 | 10.85 | 455,367 | -0.21(-1.86%) |
May 06, 2009 | 11.19 | 11.22 | 10.81 | 11.06 | 655,055 | -0.05(-0.43%) |
May 05, 2009 | 11.15 | 11.25 | 10.96 | 11.11 | 364,079 | -0.10(-0.92%) |
May 04, 2009 | 11.24 | 11.58 | 11.06 | 11.21 | 531,204 | -0.19(-1.66%) |
May 01, 2009 | 11.45 | 11.54 | 11.28 | 11.40 | 733,308 | -0.06(-0.48%) |
Apr 30, 2009 | 11.20 | 11.64 | 11.05 | 11.45 | 946,423 | +0.42(+3.79%) |
Apr 29, 2009 | 12.01 | 12.01 | 10.88 | 11.03 | 855,665 | -0.48(-4.18%) |
Apr 28, 2009 | 11.24 | 11.64 | 11.24 | 11.52 | 415,729 | +0.15(+1.32%) |
Apr 27, 2009 | 11.21 | 11.51 | 11.18 | 11.37 | 406,022 | -0.05(-0.42%) |
Apr 24, 2009 | 11.44 | 11.56 | 11.24 | 11.41 | 351,793 | -0.06(-0.48%) |
Apr 23, 2009 | 11.67 | 11.89 | 11.13 | 11.47 | 515,559 | -0.25(-2.16%) |
Apr 22, 2009 | 11.57 | 11.96 | 11.46 | 11.72 | 343,000 | -0.04(-0.34%) |
Apr 21, 2009 | 11.33 | 11.80 | 11.33 | 11.76 | 316,596 | +0.36(+3.19%) |
Apr 20, 2009 | 11.56 | 11.67 | 11.35 | 11.40 | 376,011 | -0.41(-3.48%) |
Apr 17, 2009 | 11.60 | 11.85 | 11.37 | 11.81 | 360,495 | +0.24(+2.05%) |
Apr 16, 2009 | 10.98 | 11.63 | 10.79 | 11.57 | 471,633 | +0.75(+6.93%) |
Apr 15, 2009 | 10.86 | 11.13 | 10.79 | 10.82 | 460,067 | +0.00(+0.00%) |
Apr 14, 2009 | 11.55 | 11.83 | 10.77 | 10.82 | 547,880 | -0.93(-7.93%) |
Apr 13, 2009 | 11.75 | 12.09 | 11.50 | 11.75 | 166,245 | -0.16(-1.33%) |
Apr 09, 2009 | 11.76 | 12.00 | 11.67 | 11.91 | 348,128 | +0.32(+2.80%) |
Apr 08, 2009 | 11.47 | 11.68 | 11.32 | 11.59 | 224,187 | +0.16(+1.38%) |
Apr 07, 2009 | 11.69 | 11.80 | 11.41 | 11.43 | 235,736 | -0.37(-3.15%) |
Apr 06, 2009 | 11.97 | 12.11 | 11.60 | 11.80 | 555,380 | -0.37(-3.05%) |
Apr 03, 2009 | 11.86 | 12.20 | 11.70 | 12.17 | 369,070 | +0.32(+2.73%) |
Apr 02, 2009 | 11.53 | 12.18 | 11.30 | 11.85 | 576,940 | +0.51(+4.46%) |