Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.14 | 11.21 | 10.85 | 10.89 | 7,465,224 | -0.27(-2.42%) |
Jun 29, 2009 | 11.04 | 11.26 | 11.02 | 11.16 | 6,058,222 | +0.12(+1.09%) |
Jun 26, 2009 | 10.70 | 11.10 | 10.64 | 11.04 | 8,361,652 | +0.37(+3.47%) |
Jun 25, 2009 | 10.45 | 10.68 | 10.40 | 10.67 | 6,035,349 | +0.27(+2.61%) |
Jun 24, 2009 | 10.38 | 10.48 | 10.28 | 10.40 | 5,747,877 | +0.16(+1.56%) |
Jun 23, 2009 | 10.45 | 10.53 | 10.07 | 10.24 | 7,817,137 | -0.17(-1.66%) |
Jun 22, 2009 | 10.55 | 10.56 | 10.33 | 10.41 | 6,715,510 | -0.38(-3.51%) |
Jun 19, 2009 | 10.75 | 10.81 | 10.68 | 10.79 | 5,185,910 | +0.18(+1.69%) |
Jun 18, 2009 | 10.52 | 10.68 | 10.43 | 10.61 | 4,449,709 | +0.10(+0.92%) |
Jun 17, 2009 | 10.46 | 10.61 | 10.31 | 10.52 | 6,807,219 | +0.02(+0.16%) |
Jun 16, 2009 | 10.68 | 10.73 | 10.44 | 10.50 | 4,887,165 | -0.08(-0.76%) |
Jun 15, 2009 | 10.64 | 10.73 | 10.38 | 10.58 | 7,790,894 | -0.27(-2.45%) |
Jun 12, 2009 | 10.85 | 10.87 | 10.75 | 10.85 | 4,781,901 | -0.12(-1.06%) |
Jun 11, 2009 | 10.93 | 11.08 | 10.93 | 10.96 | 8,012,421 | +0.08(+0.70%) |
Jun 10, 2009 | 11.09 | 11.13 | 10.73 | 10.89 | 9,987,518 | -0.13(-1.19%) |
Jun 09, 2009 | 11.29 | 11.33 | 11.00 | 11.02 | 10,115,309 | -0.08(-0.68%) |
Jun 08, 2009 | 11.00 | 11.13 | 10.90 | 11.09 | 6,667,411 | +0.16(+1.48%) |
Jun 05, 2009 | 11.16 | 11.16 | 10.79 | 10.93 | 9,461,029 | -0.11(-0.97%) |
Jun 04, 2009 | 10.81 | 11.06 | 10.79 | 11.04 | 8,937,289 | +0.28(+2.63%) |
Jun 03, 2009 | 11.04 | 11.05 | 10.68 | 10.76 | 10,595,397 | -0.50(-4.40%) |
Jun 02, 2009 | 10.97 | 11.32 | 10.92 | 11.25 | 10,467,051 | +0.32(+2.91%) |
Jun 01, 2009 | 10.82 | 11.10 | 10.78 | 10.93 | 13,695,112 | +0.21(+1.93%) |
May 29, 2009 | 10.32 | 10.74 | 10.21 | 10.73 | 13,701,145 | +0.55(+5.38%) |
May 28, 2009 | 9.869 | 10.22 | 9.666 | 10.18 | 11,453,821 | +0.70(+7.33%) |
May 27, 2009 | 9.780 | 9.837 | 9.458 | 9.483 | 11,840,055 | -0.30(-3.08%) |
May 26, 2009 | 9.060 | 9.784 | 9.060 | 9.784 | 13,226,406 | +0.75(+8.33%) |
May 22, 2009 | 9.104 | 9.247 | 8.975 | 9.032 | 5,451,838 | +0.03(+0.37%) |
May 21, 2009 | 9.041 | 9.104 | 8.937 | 8.998 | 6,712,031 | -0.22(-2.40%) |
May 20, 2009 | 9.237 | 9.365 | 9.175 | 9.220 | 9,584,814 | +0.16(+1.74%) |
May 19, 2009 | 8.967 | 9.169 | 8.826 | 9.062 | 9,714,067 | +0.17(+1.92%) |
May 18, 2009 | 8.691 | 8.902 | 8.596 | 8.891 | 4,649,141 | +0.34(+3.99%) |
May 15, 2009 | 8.632 | 8.729 | 8.501 | 8.550 | 6,166,101 | -0.10(-1.14%) |
May 14, 2009 | 8.512 | 8.769 | 8.497 | 8.649 | 9,141,316 | +0.19(+2.24%) |
May 13, 2009 | 8.741 | 8.802 | 8.440 | 8.459 | 10,555,556 | -0.48(-5.33%) |
May 12, 2009 | 9.256 | 9.256 | 8.748 | 8.935 | 6,786,378 | -0.16(-1.78%) |
May 11, 2009 | 9.146 | 9.205 | 8.940 | 9.098 | 5,579,852 | -0.17(-1.86%) |
May 08, 2009 | 9.165 | 9.289 | 8.859 | 9.270 | 8,807,928 | +0.32(+3.58%) |
May 07, 2009 | 9.428 | 9.569 | 8.874 | 8.950 | 9,803,706 | -0.37(-3.98%) |
May 06, 2009 | 9.140 | 9.357 | 9.074 | 9.321 | 7,811,104 | +0.29(+3.27%) |
May 05, 2009 | 8.830 | 9.100 | 8.767 | 9.026 | 7,878,716 | +0.20(+2.29%) |
May 04, 2009 | 8.661 | 8.824 | 8.638 | 8.824 | 8,544,306 | +0.40(+4.73%) |
May 01, 2009 | 8.362 | 8.467 | 8.272 | 8.425 | 6,764,782 | +0.12(+1.45%) |
Apr 30, 2009 | 8.527 | 8.613 | 8.301 | 8.305 | 8,415,547 | -0.06(-0.76%) |
Apr 29, 2009 | 8.360 | 8.423 | 8.270 | 8.369 | 6,188,462 | +0.23(+2.79%) |
Apr 28, 2009 | 8.076 | 8.265 | 8.031 | 8.141 | 7,009,390 | -0.08(-1.02%) |
Apr 27, 2009 | 8.303 | 8.476 | 8.208 | 8.225 | 6,568,929 | -0.22(-2.64%) |
Apr 24, 2009 | 8.449 | 8.539 | 8.343 | 8.449 | 9,385,273 | +0.09(+1.08%) |
Apr 23, 2009 | 8.154 | 8.358 | 8.095 | 8.358 | 8,401,977 | +0.31(+3.82%) |
Apr 22, 2009 | 8.088 | 8.288 | 8.050 | 8.050 | 8,610,845 | -0.17(-2.05%) |
Apr 21, 2009 | 7.970 | 8.244 | 7.732 | 8.219 | 10,534,871 | +0.21(+2.58%) |
Apr 20, 2009 | 8.337 | 8.337 | 7.991 | 8.012 | 7,348,369 | -0.57(-6.61%) |
Apr 17, 2009 | 8.470 | 8.682 | 8.440 | 8.579 | 6,928,256 | +0.04(+0.42%) |
Apr 16, 2009 | 8.554 | 8.605 | 8.297 | 8.543 | 9,300,575 | +0.15(+1.81%) |
Apr 15, 2009 | 8.223 | 8.411 | 8.137 | 8.392 | 8,177,608 | +0.15(+1.87%) |
Apr 14, 2009 | 8.305 | 8.511 | 8.225 | 8.238 | 12,660,945 | +0.02(+0.26%) |
Apr 13, 2009 | 7.909 | 8.295 | 7.909 | 8.217 | 8,341,703 | +0.22(+2.71%) |
Apr 09, 2009 | 7.850 | 8.040 | 7.821 | 8.000 | 9,165,546 | +0.44(+5.82%) |
Apr 08, 2009 | 7.570 | 7.654 | 7.469 | 7.559 | 6,254,018 | -0.02(-0.25%) |
Apr 07, 2009 | 7.610 | 7.671 | 7.458 | 7.578 | 6,814,623 | -0.20(-2.52%) |
Apr 06, 2009 | 7.785 | 7.848 | 7.581 | 7.774 | 7,625,779 | -0.13(-1.68%) |
Apr 03, 2009 | 7.597 | 7.909 | 7.597 | 7.907 | 9,956,477 | +0.29(+3.79%) |
Apr 02, 2009 | 7.661 | 7.783 | 7.595 | 7.618 | 9,498,265 | +0.19(+2.55%) |