Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.93 | 13.19 | 12.65 | 12.81 | 1,644,376 | -0.18(-1.42%) |
Jun 29, 2009 | 13.01 | 13.26 | 12.75 | 12.99 | 2,164,729 | +0.03(+0.27%) |
Jun 26, 2009 | 12.72 | 13.12 | 12.68 | 12.96 | 2,422,147 | +0.18(+1.44%) |
Jun 25, 2009 | 12.55 | 12.80 | 12.48 | 12.78 | 2,859,417 | +0.47(+3.84%) |
Jun 24, 2009 | 12.07 | 12.47 | 12.01 | 12.30 | 2,373,219 | +0.35(+2.95%) |
Jun 23, 2009 | 12.10 | 12.26 | 11.85 | 11.95 | 2,497,775 | -0.16(-1.35%) |
Jun 22, 2009 | 12.22 | 12.42 | 11.93 | 12.11 | 3,704,752 | -0.19(-1.54%) |
Jun 19, 2009 | 12.12 | 12.38 | 12.09 | 12.30 | 4,702,216 | +0.29(+2.44%) |
Jun 18, 2009 | 12.22 | 12.32 | 11.86 | 12.01 | 2,807,411 | -0.16(-1.35%) |
Jun 17, 2009 | 12.29 | 12.51 | 12.02 | 12.17 | 4,180,309 | -0.18(-1.49%) |
Jun 16, 2009 | 12.84 | 12.90 | 12.21 | 12.36 | 3,530,983 | -0.42(-3.30%) |
Jun 15, 2009 | 12.98 | 12.98 | 12.42 | 12.78 | 3,213,624 | -0.42(-3.16%) |
Jun 12, 2009 | 13.03 | 13.25 | 12.60 | 13.20 | 4,667,932 | +0.20(+1.53%) |
Jun 11, 2009 | 13.52 | 13.60 | 12.87 | 13.00 | 4,623,317 | -0.53(-3.89%) |
Jun 10, 2009 | 14.15 | 14.31 | 13.31 | 13.53 | 4,553,615 | -0.51(-3.65%) |
Jun 09, 2009 | 14.10 | 14.41 | 13.89 | 14.04 | 4,366,821 | -0.06(-0.42%) |
Jun 08, 2009 | 14.27 | 14.31 | 13.89 | 14.10 | 3,609,811 | -0.11(-0.80%) |
Jun 05, 2009 | 14.13 | 14.61 | 13.64 | 14.21 | 9,161,494 | +0.78(+5.77%) |
Jun 04, 2009 | 13.96 | 14.10 | 13.19 | 13.44 | 6,456,293 | -0.47(-3.39%) |
Jun 03, 2009 | 14.13 | 14.18 | 13.46 | 13.91 | 4,436,195 | -0.47(-3.28%) |
Jun 02, 2009 | 14.01 | 14.59 | 13.87 | 14.38 | 4,097,086 | +0.10(+0.70%) |
Jun 01, 2009 | 13.08 | 14.47 | 13.08 | 14.28 | 5,915,025 | +1.45(+11.31%) |
May 29, 2009 | 12.36 | 12.87 | 12.27 | 12.83 | 2,659,046 | +0.56(+4.53%) |
May 28, 2009 | 12.35 | 12.52 | 11.83 | 12.27 | 3,285,086 | -0.07(-0.56%) |
May 27, 2009 | 12.15 | 12.98 | 12.07 | 12.34 | 3,817,071 | +0.16(+1.35%) |
May 26, 2009 | 11.47 | 12.26 | 11.21 | 12.18 | 3,073,830 | +0.70(+6.10%) |
May 22, 2009 | 11.14 | 11.68 | 10.93 | 11.48 | 3,477,109 | +0.56(+5.14%) |
May 21, 2009 | 11.04 | 11.28 | 10.72 | 10.92 | 3,566,947 | -0.26(-2.35%) |
May 20, 2009 | 11.61 | 11.96 | 11.08 | 11.18 | 3,412,092 | -0.29(-2.56%) |
May 19, 2009 | 11.73 | 11.73 | 11.30 | 11.47 | 2,675,875 | -0.15(-1.28%) |
May 18, 2009 | 11.36 | 11.63 | 11.18 | 11.62 | 2,159,877 | +0.38(+3.40%) |
May 15, 2009 | 11.10 | 11.62 | 10.98 | 11.24 | 3,000,473 | +0.06(+0.58%) |
May 14, 2009 | 10.89 | 11.59 | 10.70 | 11.18 | 3,042,510 | +0.22(+2.00%) |
May 13, 2009 | 11.72 | 11.72 | 10.87 | 10.96 | 4,926,867 | -0.96(-8.09%) |
May 12, 2009 | 12.40 | 12.80 | 11.77 | 11.92 | 3,287,680 | -0.36(-2.91%) |
May 11, 2009 | 12.63 | 12.68 | 12.00 | 12.28 | 2,400,292 | -0.47(-3.66%) |
May 08, 2009 | 12.73 | 13.10 | 12.24 | 12.75 | 2,329,737 | +0.09(+0.71%) |
May 07, 2009 | 13.58 | 13.70 | 12.43 | 12.66 | 3,446,749 | -0.68(-5.07%) |
May 06, 2009 | 14.07 | 14.41 | 13.11 | 13.33 | 3,052,894 | -0.61(-4.38%) |
May 05, 2009 | 13.89 | 14.27 | 13.43 | 13.94 | 3,226,459 | -0.00(-0.04%) |
May 04, 2009 | 13.15 | 13.95 | 13.03 | 13.95 | 3,401,273 | +1.01(+7.80%) |
May 01, 2009 | 13.05 | 13.30 | 12.58 | 12.94 | 3,203,996 | +0.00(+0.00%) |
Apr 30, 2009 | 12.78 | 13.35 | 12.52 | 12.94 | 3,817,639 | +0.53(+4.24%) |
Apr 29, 2009 | 12.37 | 12.77 | 12.28 | 12.41 | 4,607,560 | -0.02(-0.20%) |
Apr 28, 2009 | 11.72 | 12.53 | 11.55 | 12.44 | 4,310,915 | +0.60(+5.04%) |
Apr 27, 2009 | 11.88 | 12.38 | 11.80 | 11.84 | 3,257,510 | -0.25(-2.10%) |
Apr 24, 2009 | 11.93 | 12.29 | 11.89 | 12.09 | 2,564,835 | +0.30(+2.53%) |
Apr 23, 2009 | 12.20 | 12.22 | 11.55 | 11.80 | 3,742,465 | -0.33(-2.71%) |
Apr 22, 2009 | 11.56 | 12.56 | 11.46 | 12.12 | 4,301,432 | +0.47(+4.05%) |
Apr 21, 2009 | 11.21 | 11.77 | 11.01 | 11.65 | 3,228,900 | +0.44(+3.90%) |
Apr 20, 2009 | 11.83 | 11.93 | 11.04 | 11.22 | 2,767,949 | -0.93(-7.65%) |
Apr 17, 2009 | 11.22 | 12.36 | 11.15 | 12.14 | 4,887,706 | +0.96(+8.62%) |
Apr 16, 2009 | 10.76 | 11.31 | 10.68 | 11.18 | 2,208,612 | +0.57(+5.34%) |
Apr 15, 2009 | 10.88 | 11.06 | 10.44 | 10.61 | 3,046,284 | -0.33(-3.04%) |
Apr 14, 2009 | 11.19 | 11.21 | 10.83 | 10.95 | 2,173,300 | -0.47(-4.09%) |
Apr 13, 2009 | 11.43 | 11.63 | 11.24 | 11.41 | 3,709,564 | -0.13(-1.12%) |
Apr 09, 2009 | 11.05 | 11.65 | 10.86 | 11.54 | 2,516,018 | +0.82(+7.70%) |
Apr 08, 2009 | 10.38 | 10.82 | 10.31 | 10.72 | 1,989,142 | +0.46(+4.46%) |
Apr 07, 2009 | 10.59 | 10.62 | 10.06 | 10.26 | 3,113,605 | -0.52(-4.79%) |
Apr 06, 2009 | 11.28 | 11.42 | 10.44 | 10.78 | 3,891,651 | -0.66(-5.78%) |
Apr 03, 2009 | 11.18 | 11.52 | 10.96 | 11.44 | 3,234,593 | +0.32(+2.86%) |
Apr 02, 2009 | 10.79 | 11.56 | 10.73 | 11.12 | 4,708,867 | +0.65(+6.17%) |