Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.77 | 14.01 | 13.54 | 13.70 | 2,544,991 | -0.03(-0.22%) |
Jun 29, 2009 | 13.49 | 13.83 | 13.24 | 13.73 | 2,596,439 | +0.33(+2.45%) |
Jun 26, 2009 | 13.17 | 13.57 | 13.08 | 13.40 | 4,945,513 | +0.12(+0.90%) |
Jun 25, 2009 | 12.93 | 13.29 | 12.85 | 13.28 | 3,637,537 | +0.38(+2.91%) |
Jun 24, 2009 | 12.38 | 13.20 | 12.38 | 12.90 | 4,638,175 | +0.67(+5.47%) |
Jun 23, 2009 | 12.30 | 12.77 | 12.09 | 12.23 | 4,237,544 | -0.05(-0.39%) |
Jun 22, 2009 | 13.21 | 13.34 | 12.26 | 12.28 | 4,866,542 | -1.18(-8.78%) |
Jun 19, 2009 | 13.33 | 13.58 | 13.23 | 13.46 | 3,965,291 | +0.19(+1.44%) |
Jun 18, 2009 | 13.05 | 13.44 | 12.81 | 13.27 | 3,265,763 | +0.19(+1.46%) |
Jun 17, 2009 | 13.40 | 13.74 | 12.88 | 13.08 | 3,696,007 | -0.33(-2.49%) |
Jun 16, 2009 | 14.06 | 14.31 | 13.26 | 13.42 | 4,319,764 | -0.52(-3.73%) |
Jun 15, 2009 | 14.73 | 14.81 | 13.85 | 13.94 | 5,082,601 | -1.07(-7.12%) |
Jun 12, 2009 | 14.40 | 15.08 | 14.34 | 15.00 | 3,280,702 | +0.61(+4.23%) |
Jun 11, 2009 | 14.53 | 15.11 | 14.34 | 14.40 | 3,892,199 | -0.18(-1.23%) |
Jun 10, 2009 | 14.96 | 15.28 | 14.14 | 14.57 | 4,900,165 | -0.30(-2.05%) |
Jun 09, 2009 | 15.56 | 15.61 | 14.78 | 14.88 | 5,427,649 | -0.47(-3.03%) |
Jun 08, 2009 | 15.54 | 15.60 | 14.88 | 15.34 | 4,564,671 | -0.48(-3.06%) |
Jun 05, 2009 | 16.50 | 16.57 | 15.77 | 15.83 | 4,987,979 | -0.11(-0.71%) |
Jun 04, 2009 | 15.07 | 16.41 | 14.99 | 15.94 | 5,962,657 | +1.04(+6.97%) |
Jun 03, 2009 | 14.55 | 15.33 | 14.52 | 14.90 | 5,436,142 | +0.07(+0.48%) |
Jun 02, 2009 | 14.78 | 15.02 | 14.27 | 14.83 | 5,102,758 | -0.08(-0.56%) |
Jun 01, 2009 | 13.92 | 15.80 | 13.92 | 14.91 | 8,481,147 | +1.24(+9.08%) |
May 29, 2009 | 13.43 | 13.70 | 13.04 | 13.67 | 4,635,042 | +0.39(+2.97%) |
May 28, 2009 | 13.09 | 13.47 | 12.37 | 13.28 | 5,841,779 | +0.42(+3.30%) |
May 27, 2009 | 13.23 | 13.65 | 12.66 | 12.85 | 7,482,059 | -1.13(-8.11%) |
May 26, 2009 | 12.51 | 14.42 | 12.39 | 13.99 | 6,770,203 | +1.34(+10.57%) |
May 22, 2009 | 12.56 | 12.90 | 12.17 | 12.65 | 4,620,053 | +0.19(+1.53%) |
May 21, 2009 | 12.56 | 12.78 | 12.14 | 12.46 | 5,000,572 | -0.26(-2.02%) |
May 20, 2009 | 13.18 | 13.97 | 12.67 | 12.72 | 7,022,689 | -0.04(-0.33%) |
May 19, 2009 | 13.21 | 13.51 | 12.65 | 12.76 | 5,313,162 | -0.60(-4.51%) |
May 18, 2009 | 11.97 | 13.46 | 11.87 | 13.36 | 8,280,646 | +1.54(+13.03%) |
May 15, 2009 | 11.98 | 12.28 | 11.36 | 11.82 | 9,120,361 | -0.47(-3.79%) |
May 14, 2009 | 12.24 | 12.68 | 11.36 | 12.29 | 10,217,858 | -0.10(-0.77%) |
May 13, 2009 | 13.39 | 13.39 | 12.07 | 12.38 | 9,630,653 | -1.59(-11.37%) |
May 12, 2009 | 13.68 | 14.09 | 13.02 | 13.97 | 23,045,412 | +0.82(+6.27%) |
May 11, 2009 | 12.89 | 13.60 | 12.65 | 13.15 | 8,802,154 | -0.35(-2.57%) |
May 08, 2009 | 12.10 | 14.32 | 11.89 | 13.49 | 9,920,582 | +1.89(+16.31%) |
May 07, 2009 | 12.72 | 13.54 | 11.27 | 11.60 | 7,329,759 | -0.97(-7.70%) |
May 06, 2009 | 12.29 | 12.77 | 11.77 | 12.57 | 6,686,744 | +0.62(+5.15%) |
May 05, 2009 | 11.98 | 13.04 | 11.67 | 11.95 | 6,182,019 | -0.25(-2.06%) |
May 04, 2009 | 10.92 | 12.24 | 10.68 | 12.20 | 8,109,790 | +1.70(+16.14%) |
May 01, 2009 | 10.67 | 11.33 | 10.37 | 10.51 | 5,282,452 | -0.04(-0.34%) |
Apr 30, 2009 | 11.34 | 11.65 | 10.44 | 10.54 | 8,690,875 | -0.45(-4.07%) |
Apr 29, 2009 | 10.77 | 11.22 | 10.05 | 10.99 | 14,727,906 | -0.05(-0.49%) |
Apr 28, 2009 | 10.57 | 11.80 | 10.57 | 11.05 | 9,271,888 | -0.45(-3.95%) |
Apr 27, 2009 | 11.15 | 12.12 | 10.66 | 11.50 | 8,967,064 | -0.12(-1.03%) |
Apr 24, 2009 | 10.01 | 11.84 | 10.01 | 11.62 | 9,017,770 | +1.47(+14.47%) |
Apr 23, 2009 | 10.06 | 10.48 | 9.470 | 10.15 | 6,570,581 | +0.14(+1.43%) |
Apr 22, 2009 | 9.577 | 11.07 | 9.577 | 10.01 | 9,895,719 | -0.31(-3.01%) |
Apr 21, 2009 | 8.532 | 10.32 | 8.359 | 10.32 | 10,533,690 | +1.57(+17.95%) |
Apr 20, 2009 | 10.84 | 11.18 | 8.669 | 8.747 | 12,867,011 | -2.73(-23.78%) |
Apr 17, 2009 | 9.971 | 12.67 | 9.804 | 11.48 | 17,994,382 | +1.45(+14.47%) |
Apr 16, 2009 | 9.219 | 10.78 | 8.825 | 10.02 | 15,809,929 | +1.11(+12.46%) |
Apr 15, 2009 | 7.911 | 9.069 | 7.851 | 8.914 | 11,352,152 | +1.31(+17.28%) |
Apr 14, 2009 | 8.060 | 8.168 | 7.535 | 7.601 | 8,650,361 | -0.61(-7.42%) |
Apr 13, 2009 | 7.631 | 8.311 | 7.404 | 8.210 | 7,363,991 | +0.44(+5.61%) |
Apr 09, 2009 | 7.075 | 7.828 | 6.920 | 7.774 | 9,285,012 | +1.28(+19.78%) |
Apr 08, 2009 | 6.627 | 6.842 | 6.305 | 6.490 | 5,712,660 | +0.02(+0.28%) |
Apr 07, 2009 | 7.016 | 7.111 | 6.460 | 6.472 | 7,265,807 | -0.74(-10.26%) |
Apr 06, 2009 | 7.314 | 7.637 | 6.920 | 7.213 | 7,719,553 | -0.71(-8.97%) |
Apr 03, 2009 | 7.051 | 8.422 | 6.950 | 7.923 | 12,986,545 | +0.84(+11.79%) |
Apr 02, 2009 | 6.574 | 7.416 | 6.574 | 7.087 | 7,836,179 | +0.71(+11.14%) |