Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.53 | 10.77 | 10.16 | 10.48 | 6,742,078 | +0.00(+0.00%) |
Jun 29, 2009 | 10.42 | 11.01 | 10.22 | 10.48 | 9,178,758 | +0.12(+1.18%) |
Jun 26, 2009 | 9.998 | 10.81 | 9.835 | 10.36 | 17,470,986 | +0.28(+2.75%) |
Jun 25, 2009 | 9.843 | 10.13 | 9.598 | 10.08 | 6,958,582 | +0.15(+1.48%) |
Jun 24, 2009 | 9.729 | 10.13 | 9.611 | 9.932 | 6,566,872 | +0.29(+2.96%) |
Jun 23, 2009 | 9.794 | 9.826 | 9.386 | 9.647 | 5,019,782 | +0.26(+2.78%) |
Jun 22, 2009 | 9.941 | 9.957 | 9.378 | 9.386 | 5,931,382 | -0.79(-7.77%) |
Jun 19, 2009 | 10.41 | 10.47 | 9.973 | 10.18 | 4,970,266 | -0.04(-0.40%) |
Jun 18, 2009 | 10.19 | 10.50 | 9.998 | 10.22 | 4,363,199 | -0.06(-0.55%) |
Jun 17, 2009 | 10.60 | 10.69 | 10.03 | 10.27 | 9,078,530 | -0.53(-4.90%) |
Jun 16, 2009 | 11.41 | 11.68 | 10.75 | 10.80 | 6,430,609 | -0.48(-4.26%) |
Jun 15, 2009 | 11.51 | 11.51 | 11.00 | 11.29 | 4,486,033 | -0.36(-3.08%) |
Jun 12, 2009 | 11.90 | 11.99 | 11.46 | 11.64 | 3,203,222 | -0.45(-3.71%) |
Jun 11, 2009 | 11.88 | 12.23 | 11.77 | 12.09 | 5,304,818 | +0.20(+1.64%) |
Jun 10, 2009 | 11.78 | 12.06 | 11.57 | 11.90 | 5,948,275 | +0.17(+1.46%) |
Jun 09, 2009 | 11.37 | 11.87 | 11.37 | 11.72 | 4,536,341 | +0.37(+3.30%) |
Jun 08, 2009 | 11.28 | 11.50 | 11.06 | 11.35 | 3,889,628 | -0.19(-1.62%) |
Jun 05, 2009 | 12.03 | 12.22 | 11.38 | 11.54 | 6,301,530 | -0.35(-2.95%) |
Jun 04, 2009 | 11.60 | 12.10 | 11.59 | 11.89 | 6,333,758 | +0.43(+3.77%) |
Jun 03, 2009 | 12.44 | 12.26 | 11.18 | 11.46 | 4,888,821 | -0.88(-7.13%) |
Jun 02, 2009 | 12.44 | 12.48 | 11.99 | 12.34 | 5,003,889 | -0.07(-0.59%) |
Jun 01, 2009 | 12.11 | 12.52 | 12.03 | 12.41 | 6,387,512 | +0.73(+6.21%) |
May 29, 2009 | 11.46 | 11.85 | 11.42 | 11.68 | 8,349,217 | +0.35(+3.09%) |
May 28, 2009 | 10.92 | 11.42 | 10.64 | 11.33 | 7,583,140 | +0.59(+5.54%) |
May 27, 2009 | 11.21 | 11.26 | 10.71 | 10.74 | 6,020,390 | -0.31(-2.80%) |
May 26, 2009 | 10.40 | 11.09 | 10.19 | 11.05 | 5,308,230 | +0.49(+4.63%) |
May 22, 2009 | 10.47 | 10.88 | 10.40 | 10.56 | 4,473,874 | +0.19(+1.81%) |
May 21, 2009 | 10.73 | 10.75 | 10.18 | 10.37 | 5,176,254 | -0.51(-4.72%) |
May 20, 2009 | 10.88 | 11.27 | 10.77 | 10.89 | 8,154,837 | +0.20(+1.91%) |
May 19, 2009 | 10.56 | 10.82 | 10.19 | 10.68 | 7,188,272 | -0.02(-0.23%) |
May 18, 2009 | 10.06 | 10.72 | 10.04 | 10.71 | 9,024,483 | +0.80(+8.06%) |
May 15, 2009 | 10.53 | 10.73 | 9.786 | 9.908 | 9,075,576 | -0.77(-7.18%) |
May 14, 2009 | 10.36 | 10.84 | 10.15 | 10.67 | 7,204,220 | -0.04(-0.38%) |
May 13, 2009 | 11.42 | 11.44 | 10.59 | 10.71 | 9,307,447 | -0.87(-7.53%) |
May 12, 2009 | 12.03 | 12.09 | 11.11 | 11.59 | 5,154,310 | -0.04(-0.35%) |
May 11, 2009 | 11.91 | 12.12 | 11.51 | 11.63 | 3,908,643 | -0.66(-5.37%) |
May 08, 2009 | 11.70 | 12.35 | 11.62 | 12.29 | 6,235,188 | +0.68(+5.90%) |
May 07, 2009 | 12.72 | 13.00 | 11.35 | 11.60 | 7,241,269 | -0.66(-5.38%) |
May 06, 2009 | 11.75 | 12.52 | 11.65 | 12.26 | 8,078,233 | +0.62(+5.32%) |
May 05, 2009 | 11.68 | 11.77 | 11.27 | 11.64 | 6,798,220 | +0.15(+1.28%) |
May 04, 2009 | 10.94 | 11.57 | 10.89 | 11.50 | 5,252,324 | +0.68(+6.33%) |
May 01, 2009 | 10.41 | 11.00 | 10.15 | 10.81 | 7,178,767 | +0.46(+4.41%) |
Apr 30, 2009 | 11.11 | 11.41 | 9.981 | 10.36 | 9,189,423 | -0.80(-7.16%) |
Apr 29, 2009 | 10.91 | 11.33 | 10.73 | 11.15 | 9,095,491 | +0.42(+3.95%) |
Apr 28, 2009 | 10.69 | 10.88 | 10.47 | 10.73 | 6,324,340 | -0.14(-1.27%) |
Apr 27, 2009 | 11.22 | 11.22 | 10.76 | 10.87 | 5,969,579 | -0.54(-4.71%) |
Apr 24, 2009 | 11.06 | 11.55 | 11.06 | 11.41 | 6,482,204 | +0.41(+3.70%) |
Apr 23, 2009 | 11.06 | 11.44 | 10.56 | 11.00 | 7,021,653 | +0.00(+0.00%) |
Apr 22, 2009 | 10.58 | 11.59 | 10.49 | 11.00 | 10,029,572 | +0.24(+2.20%) |
Apr 21, 2009 | 9.737 | 10.80 | 9.370 | 10.76 | 7,923,931 | +1.03(+10.54%) |
Apr 20, 2009 | 10.39 | 10.47 | 9.492 | 9.737 | 6,731,333 | -1.01(-9.40%) |
Apr 17, 2009 | 10.94 | 10.94 | 10.60 | 10.75 | 8,447,495 | +0.05(+0.46%) |
Apr 16, 2009 | 10.19 | 10.85 | 9.786 | 10.70 | 9,628,451 | +0.81(+8.15%) |
Apr 15, 2009 | 9.769 | 10.02 | 9.598 | 9.892 | 7,987,974 | +0.15(+1.59%) |
Apr 14, 2009 | 9.721 | 10.40 | 9.574 | 9.737 | 8,714,285 | +0.15(+1.62%) |
Apr 13, 2009 | 9.444 | 9.712 | 9.069 | 9.582 | 5,470,912 | -0.10(-1.01%) |
Apr 09, 2009 | 9.215 | 9.688 | 9.166 | 9.680 | 7,708,573 | +0.71(+7.90%) |
Apr 08, 2009 | 8.498 | 9.077 | 8.433 | 8.971 | 10,288,486 | +0.57(+6.79%) |
Apr 07, 2009 | 8.287 | 8.466 | 8.124 | 8.401 | 5,923,136 | -0.06(-0.67%) |
Apr 06, 2009 | 8.735 | 8.743 | 8.303 | 8.458 | 5,413,983 | -0.42(-4.77%) |
Apr 03, 2009 | 7.985 | 8.979 | 7.830 | 8.881 | 9,073,662 | +0.70(+8.57%) |
Apr 02, 2009 | 7.904 | 8.303 | 7.798 | 8.181 | 5,704,309 | +0.69(+9.25%) |