Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.56 | 12.56 | 12.45 | 12.54 | 5,421 | -0.05(-0.38%) |
Jun 29, 2009 | 12.58 | 12.58 | 12.56 | 12.58 | 814 | +0.03(+0.23%) |
Jun 26, 2009 | 12.38 | 12.56 | 12.38 | 12.56 | 4,151 | +0.11(+0.92%) |
Jun 25, 2009 | 12.44 | 12.44 | 12.44 | 12.44 | 4,744 | +0.13(+1.08%) |
Jun 24, 2009 | 12.28 | 12.39 | 12.24 | 12.31 | 9,108 | +0.26(+2.13%) |
Jun 23, 2009 | 12.02 | 12.08 | 11.92 | 12.05 | 2,745 | -0.06(-0.47%) |
Jun 22, 2009 | 12.40 | 12.40 | 12.11 | 12.11 | 12,083 | -0.46(-3.63%) |
Jun 19, 2009 | 12.59 | 12.59 | 12.51 | 12.57 | 2,491 | +0.12(+0.99%) |
Jun 18, 2009 | 12.43 | 12.46 | 12.41 | 12.44 | 5,661 | -0.04(-0.30%) |
Jun 17, 2009 | 12.45 | 12.53 | 12.28 | 12.48 | 2,437 | +0.08(+0.61%) |
Jun 16, 2009 | 12.66 | 12.66 | 12.40 | 12.40 | 34,670 | -0.25(-1.95%) |
Jun 15, 2009 | 12.70 | 12.70 | 12.55 | 12.65 | 17,873 | -0.27(-2.06%) |
Jun 12, 2009 | 12.95 | 12.95 | 12.74 | 12.92 | 7,150 | -0.09(-0.66%) |
Jun 11, 2009 | 12.94 | 13.08 | 12.94 | 13.00 | 6,072 | +0.07(+0.51%) |
Jun 10, 2009 | 13.36 | 13.36 | 12.75 | 12.94 | 20,663 | -0.03(-0.20%) |
Jun 09, 2009 | 12.86 | 13.03 | 12.80 | 12.96 | 47,128 | +0.26(+2.02%) |
Jun 08, 2009 | 12.68 | 12.71 | 12.49 | 12.71 | 6,941 | -0.08(-0.61%) |
Jun 05, 2009 | 12.90 | 12.93 | 12.72 | 12.78 | 138,728 | +0.03(+0.22%) |
Jun 04, 2009 | 12.57 | 12.76 | 12.57 | 12.76 | 2,552 | +0.28(+2.21%) |
Jun 03, 2009 | 12.56 | 12.56 | 12.35 | 12.48 | 14,343 | -0.23(-1.80%) |
Jun 02, 2009 | 12.76 | 12.76 | 12.62 | 12.71 | 6,550 | -0.11(-0.89%) |
Jun 01, 2009 | 12.54 | 12.86 | 12.54 | 12.82 | 13,379 | +0.45(+3.61%) |
May 29, 2009 | 12.22 | 12.38 | 12.19 | 12.38 | 2,042 | +0.10(+0.85%) |
May 28, 2009 | 12.22 | 12.28 | 12.03 | 12.27 | 5,759 | +0.17(+1.41%) |
May 27, 2009 | 12.15 | 12.37 | 12.10 | 12.10 | 3,402 | -0.08(-0.63%) |
May 26, 2009 | 11.71 | 12.18 | 11.71 | 12.18 | 4,031 | +0.31(+2.65%) |
May 22, 2009 | 11.85 | 11.89 | 11.79 | 11.86 | 8,451 | +0.04(+0.32%) |
May 21, 2009 | 11.84 | 11.84 | 11.72 | 11.82 | 2,260 | -0.09(-0.72%) |
May 20, 2009 | 12.17 | 12.17 | 11.91 | 11.91 | 5,642 | -0.13(-1.11%) |
May 19, 2009 | 11.87 | 12.08 | 11.87 | 12.04 | 1,679 | +0.23(+1.93%) |
May 18, 2009 | 11.63 | 11.81 | 11.62 | 11.81 | 4,227 | +0.35(+3.07%) |
May 15, 2009 | 11.60 | 11.60 | 11.46 | 11.46 | 2,750 | +0.00(+0.00%) |
May 14, 2009 | 11.32 | 11.50 | 11.32 | 11.46 | 13,802 | +0.26(+2.29%) |
May 13, 2009 | 11.24 | 11.25 | 11.17 | 11.21 | 4,926 | -0.43(-3.68%) |
May 12, 2009 | 11.72 | 12.17 | 11.42 | 11.63 | 38,699 | -0.16(-1.37%) |
May 11, 2009 | 12.37 | 12.37 | 11.49 | 11.79 | 3,790 | +0.07(+0.57%) |
May 08, 2009 | 12.36 | 12.36 | 11.60 | 11.73 | 9,035 | +0.05(+0.41%) |
May 07, 2009 | 12.39 | 12.39 | 11.66 | 11.68 | 5,105 | -0.47(-3.84%) |
May 06, 2009 | 12.30 | 12.30 | 11.95 | 12.15 | 24,003 | +0.02(+0.17%) |
May 05, 2009 | 12.14 | 12.16 | 12.04 | 12.13 | 5,698 | -0.03(-0.25%) |
May 04, 2009 | 12.10 | 12.16 | 12.06 | 12.16 | 7,600 | +0.34(+2.90%) |
May 01, 2009 | 11.70 | 11.90 | 11.62 | 11.81 | 4,082 | +0.01(+0.08%) |
Apr 30, 2009 | 11.86 | 12.02 | 11.76 | 11.80 | 51,615 | +0.18(+1.57%) |
Apr 29, 2009 | 11.40 | 11.74 | 11.40 | 11.62 | 11,468 | +0.27(+2.34%) |
Apr 28, 2009 | 11.21 | 11.40 | 11.21 | 11.36 | 5,242 | -0.02(-0.17%) |
Apr 27, 2009 | 11.33 | 11.48 | 11.33 | 11.38 | 4,896 | -0.07(-0.58%) |
Apr 24, 2009 | 11.20 | 11.44 | 11.20 | 11.44 | 8,773 | +0.21(+1.86%) |
Apr 23, 2009 | 11.19 | 11.23 | 11.02 | 11.23 | 15,558 | -0.10(-0.92%) |
Apr 22, 2009 | 11.11 | 11.51 | 11.11 | 11.34 | 37,076 | +0.27(+2.43%) |
Apr 21, 2009 | 10.98 | 11.12 | 10.98 | 11.07 | 4,401 | +0.07(+0.67%) |
Apr 20, 2009 | 11.00 | 11.01 | 10.95 | 11.00 | 32,688 | -0.42(-3.67%) |
Apr 17, 2009 | 11.40 | 11.49 | 11.29 | 11.41 | 59,611 | +0.07(+0.59%) |
Apr 16, 2009 | 11.08 | 11.37 | 11.07 | 11.35 | 55,412 | +0.42(+3.83%) |
Apr 15, 2009 | 10.87 | 10.94 | 10.79 | 10.93 | 64,392 | -0.14(-1.29%) |
Apr 14, 2009 | 11.07 | 11.07 | 11.07 | 11.07 | 210 | -0.01(-0.09%) |
Apr 13, 2009 | 11.12 | 11.12 | 11.08 | 11.08 | 846 | -0.03(-0.29%) |
Apr 09, 2009 | 11.09 | 11.11 | 11.09 | 11.11 | 1,576 | +0.42(+3.95%) |
Apr 08, 2009 | 10.68 | 10.70 | 10.68 | 10.69 | 5,519 | +0.15(+1.44%) |
Apr 07, 2009 | 10.68 | 10.68 | 10.54 | 10.54 | 4,233 | -0.19(-1.77%) |
Apr 06, 2009 | 10.79 | 10.79 | 10.73 | 10.73 | 455 | -0.23(-2.08%) |
Apr 03, 2009 | 10.76 | 10.96 | 10.76 | 10.96 | 494 | +0.14(+1.32%) |
Apr 02, 2009 | 10.65 | 10.82 | 10.65 | 10.82 | 645 | +0.47(+4.57%) |