Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.47 | 13.71 | 13.07 | 13.18 | 10,698,939 | -0.15(-1.10%) |
Jun 29, 2009 | 12.96 | 13.38 | 12.82 | 13.33 | 9,966,096 | +0.51(+3.96%) |
Jun 26, 2009 | 12.90 | 13.08 | 12.62 | 12.82 | 11,146,768 | -0.28(-2.14%) |
Jun 25, 2009 | 12.81 | 13.10 | 12.42 | 13.10 | 7,807,767 | +0.45(+3.57%) |
Jun 24, 2009 | 12.53 | 13.02 | 12.43 | 12.65 | 9,869,789 | +0.18(+1.47%) |
Jun 23, 2009 | 12.38 | 12.56 | 12.16 | 12.47 | 10,114,970 | +0.19(+1.52%) |
Jun 22, 2009 | 12.47 | 12.50 | 12.19 | 12.28 | 8,777,537 | -0.49(-3.85%) |
Jun 19, 2009 | 12.70 | 12.92 | 12.47 | 12.77 | 9,451,466 | +0.18(+1.45%) |
Jun 18, 2009 | 12.57 | 12.85 | 12.40 | 12.59 | 5,862,663 | -0.05(-0.39%) |
Jun 17, 2009 | 12.54 | 12.78 | 12.25 | 12.64 | 12,222,568 | +0.09(+0.75%) |
Jun 16, 2009 | 12.58 | 12.96 | 12.37 | 12.54 | 17,849,964 | -0.29(-2.28%) |
Jun 15, 2009 | 13.45 | 13.45 | 12.75 | 12.84 | 12,813,956 | -0.69(-5.08%) |
Jun 12, 2009 | 13.63 | 13.79 | 13.34 | 13.52 | 9,451,252 | -0.24(-1.71%) |
Jun 11, 2009 | 13.81 | 14.01 | 13.66 | 13.76 | 9,281,142 | +0.10(+0.74%) |
Jun 10, 2009 | 14.03 | 14.22 | 13.43 | 13.66 | 10,014,933 | -0.22(-1.61%) |
Jun 09, 2009 | 13.71 | 13.94 | 13.55 | 13.88 | 8,953,270 | -0.12(-0.84%) |
Jun 08, 2009 | 13.58 | 14.12 | 13.48 | 14.00 | 9,072,855 | +0.10(+0.70%) |
Jun 05, 2009 | 14.12 | 14.28 | 13.68 | 13.90 | 11,497,992 | -0.16(-1.13%) |
Jun 04, 2009 | 13.65 | 14.12 | 13.39 | 14.06 | 10,753,865 | +0.39(+2.85%) |
Jun 03, 2009 | 13.82 | 13.92 | 13.27 | 13.67 | 13,318,378 | -0.35(-2.49%) |
Jun 02, 2009 | 13.31 | 14.20 | 13.30 | 14.02 | 19,876,978 | +0.55(+4.11%) |
Jun 01, 2009 | 12.42 | 13.53 | 12.36 | 13.47 | 16,670,151 | +1.33(+10.99%) |
May 29, 2009 | 11.78 | 12.13 | 11.55 | 12.13 | 7,761,888 | +0.26(+2.16%) |
May 28, 2009 | 11.87 | 11.99 | 11.43 | 11.88 | 9,211,560 | +0.12(+1.00%) |
May 27, 2009 | 12.03 | 12.15 | 11.71 | 11.76 | 8,277,725 | -0.27(-2.26%) |
May 26, 2009 | 11.41 | 12.09 | 11.35 | 12.03 | 9,433,473 | +0.54(+4.70%) |
May 22, 2009 | 11.60 | 11.70 | 11.35 | 11.49 | 7,962,947 | -0.05(-0.42%) |
May 21, 2009 | 11.85 | 11.85 | 11.33 | 11.54 | 11,287,926 | -0.49(-4.06%) |
May 20, 2009 | 12.40 | 12.61 | 11.96 | 12.03 | 8,504,740 | -0.32(-2.60%) |
May 19, 2009 | 12.15 | 12.53 | 12.06 | 12.35 | 8,621,302 | +0.04(+0.36%) |
May 18, 2009 | 11.86 | 12.32 | 11.71 | 12.30 | 12,986,547 | +0.56(+4.81%) |
May 15, 2009 | 11.79 | 12.09 | 11.58 | 11.74 | 16,137,589 | -0.30(-2.50%) |
May 14, 2009 | 12.14 | 12.27 | 11.80 | 12.04 | 10,466,806 | +0.02(+0.17%) |
May 13, 2009 | 12.45 | 12.51 | 11.91 | 12.02 | 14,140,634 | -0.63(-4.98%) |
May 12, 2009 | 13.22 | 13.34 | 12.28 | 12.65 | 16,139,874 | -0.53(-4.01%) |
May 11, 2009 | 13.46 | 13.60 | 13.05 | 13.18 | 9,272,415 | -0.48(-3.48%) |
May 08, 2009 | 13.62 | 14.13 | 13.45 | 13.65 | 12,894,553 | +0.24(+1.76%) |
May 07, 2009 | 14.53 | 14.65 | 13.19 | 13.42 | 16,110,047 | -0.94(-6.57%) |
May 06, 2009 | 14.13 | 14.44 | 13.72 | 14.36 | 8,754,229 | +0.37(+2.67%) |
May 05, 2009 | 14.03 | 14.34 | 13.49 | 13.99 | 11,497,399 | -0.30(-2.13%) |
May 04, 2009 | 14.20 | 14.31 | 13.98 | 14.29 | 11,595,423 | +0.27(+1.91%) |
May 01, 2009 | 14.36 | 14.36 | 13.84 | 14.02 | 13,902,791 | -0.38(-2.65%) |
Apr 30, 2009 | 14.74 | 14.94 | 14.16 | 14.40 | 17,679,436 | -0.16(-1.09%) |
Apr 29, 2009 | 13.89 | 15.00 | 13.81 | 14.56 | 18,009,656 | +0.89(+6.54%) |
Apr 28, 2009 | 13.84 | 14.70 | 13.62 | 13.67 | 19,241,674 | -0.22(-1.55%) |
Apr 27, 2009 | 13.70 | 14.31 | 13.41 | 13.88 | 14,700,293 | -0.31(-2.20%) |
Apr 24, 2009 | 13.28 | 14.35 | 13.23 | 14.20 | 14,771,487 | +0.83(+6.17%) |
Apr 23, 2009 | 12.95 | 13.45 | 12.75 | 13.37 | 11,403,564 | -0.24(-1.76%) |
Apr 22, 2009 | 12.79 | 13.99 | 12.58 | 13.61 | 18,155,080 | +0.65(+5.05%) |
Apr 21, 2009 | 12.32 | 12.97 | 12.11 | 12.96 | 12,140,221 | +0.39(+3.07%) |
Apr 20, 2009 | 13.06 | 13.21 | 12.49 | 12.57 | 15,602,637 | -1.19(-8.65%) |
Apr 17, 2009 | 13.31 | 14.16 | 13.05 | 13.76 | 20,105,804 | +0.44(+3.29%) |
Apr 16, 2009 | 12.89 | 13.41 | 12.64 | 13.32 | 10,582,964 | +0.64(+5.06%) |
Apr 15, 2009 | 12.54 | 12.75 | 12.32 | 12.68 | 8,313,823 | +0.04(+0.29%) |
Apr 14, 2009 | 12.42 | 12.83 | 12.40 | 12.64 | 10,667,346 | -0.14(-1.11%) |
Apr 13, 2009 | 12.87 | 12.91 | 12.34 | 12.79 | 9,573,900 | -0.19(-1.47%) |
Apr 09, 2009 | 12.00 | 13.06 | 11.99 | 12.98 | 18,173,818 | +1.33(+11.45%) |
Apr 08, 2009 | 11.32 | 11.77 | 11.30 | 11.64 | 10,557,110 | +0.37(+3.32%) |
Apr 07, 2009 | 11.64 | 11.75 | 11.14 | 11.27 | 12,791,470 | -0.55(-4.67%) |
Apr 06, 2009 | 12.24 | 12.24 | 11.57 | 11.82 | 13,157,865 | -0.48(-3.87%) |
Apr 03, 2009 | 11.64 | 12.32 | 11.58 | 12.30 | 17,030,104 | +0.55(+4.71%) |
Apr 02, 2009 | 10.89 | 12.23 | 10.77 | 11.75 | 25,961,090 | +1.12(+10.56%) |