Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.56 | 12.70 | 12.31 | 12.45 | 4,467,400 | -0.10(-0.79%) |
Jun 29, 2009 | 12.57 | 12.76 | 12.44 | 12.55 | 3,357,979 | -0.08(-0.62%) |
Jun 26, 2009 | 12.48 | 12.78 | 12.29 | 12.63 | 5,115,210 | +0.11(+0.90%) |
Jun 25, 2009 | 12.37 | 12.55 | 12.31 | 12.52 | 5,026,410 | +0.43(+3.52%) |
Jun 24, 2009 | 11.97 | 12.36 | 11.97 | 12.09 | 6,533,189 | +0.35(+2.99%) |
Jun 23, 2009 | 11.87 | 12.04 | 11.47 | 11.74 | 6,987,397 | -0.14(-1.20%) |
Jun 22, 2009 | 12.29 | 12.29 | 11.88 | 11.88 | 5,458,211 | -0.55(-4.45%) |
Jun 19, 2009 | 12.19 | 12.50 | 12.19 | 12.44 | 4,983,395 | +0.30(+2.44%) |
Jun 18, 2009 | 12.20 | 12.30 | 11.98 | 12.14 | 5,072,492 | -0.10(-0.85%) |
Jun 17, 2009 | 12.25 | 12.37 | 12.09 | 12.25 | 5,728,739 | -0.03(-0.28%) |
Jun 16, 2009 | 12.29 | 12.54 | 12.24 | 12.28 | 8,362,979 | +0.10(+0.79%) |
Jun 15, 2009 | 12.39 | 12.48 | 11.98 | 12.18 | 4,908,570 | -0.47(-3.73%) |
Jun 12, 2009 | 12.36 | 12.71 | 12.30 | 12.66 | 5,065,062 | +0.11(+0.85%) |
Jun 11, 2009 | 12.70 | 12.81 | 12.43 | 12.55 | 5,507,214 | -0.11(-0.89%) |
Jun 10, 2009 | 12.85 | 12.92 | 12.45 | 12.66 | 4,823,854 | -0.15(-1.18%) |
Jun 09, 2009 | 12.82 | 13.04 | 12.72 | 12.81 | 4,708,476 | +0.09(+0.68%) |
Jun 08, 2009 | 12.73 | 12.81 | 12.53 | 12.73 | 5,159,663 | +0.10(+0.80%) |
Jun 05, 2009 | 12.74 | 12.86 | 12.51 | 12.63 | 5,279,480 | -0.15(-1.18%) |
Jun 04, 2009 | 12.60 | 12.80 | 12.41 | 12.78 | 5,189,001 | +0.30(+2.42%) |
Jun 03, 2009 | 12.82 | 12.82 | 12.30 | 12.47 | 5,907,925 | -0.49(-3.80%) |
Jun 02, 2009 | 12.94 | 13.17 | 12.73 | 12.97 | 6,398,987 | +0.10(+0.81%) |
Jun 01, 2009 | 12.61 | 12.99 | 12.54 | 12.86 | 6,753,413 | +0.26(+2.09%) |
May 29, 2009 | 12.26 | 12.65 | 12.26 | 12.60 | 7,170,226 | +0.38(+3.08%) |
May 28, 2009 | 12.14 | 12.29 | 11.87 | 12.22 | 4,619,729 | +0.16(+1.30%) |
May 27, 2009 | 12.37 | 12.53 | 11.99 | 12.07 | 5,148,221 | -0.34(-2.71%) |
May 26, 2009 | 11.89 | 12.54 | 11.75 | 12.40 | 8,858,212 | +0.40(+3.36%) |
May 22, 2009 | 11.81 | 12.08 | 11.75 | 12.00 | 6,539,374 | +0.34(+2.88%) |
May 21, 2009 | 11.94 | 11.94 | 11.56 | 11.66 | 5,855,000 | -0.36(-3.01%) |
May 20, 2009 | 11.85 | 12.43 | 11.85 | 12.03 | 8,133,024 | +0.33(+2.80%) |
May 19, 2009 | 11.70 | 11.84 | 11.62 | 11.70 | 7,118,950 | +0.01(+0.12%) |
May 18, 2009 | 11.41 | 11.70 | 11.39 | 11.68 | 4,366,872 | +0.35(+3.10%) |
May 15, 2009 | 11.11 | 11.47 | 11.09 | 11.33 | 7,023,724 | +0.25(+2.22%) |
May 14, 2009 | 10.99 | 11.34 | 10.99 | 11.09 | 7,411,954 | -0.01(-0.08%) |
May 13, 2009 | 11.59 | 11.59 | 11.01 | 11.09 | 9,635,184 | -0.66(-5.58%) |
May 12, 2009 | 12.03 | 12.06 | 11.64 | 11.75 | 7,362,137 | -0.15(-1.22%) |
May 11, 2009 | 12.32 | 12.32 | 11.86 | 11.89 | 6,135,417 | -0.53(-4.29%) |
May 08, 2009 | 12.49 | 12.61 | 12.28 | 12.43 | 5,908,370 | +0.11(+0.89%) |
May 07, 2009 | 12.55 | 12.63 | 12.18 | 12.32 | 5,505,959 | -0.20(-1.62%) |
May 06, 2009 | 12.39 | 12.55 | 12.11 | 12.52 | 5,031,405 | +0.27(+2.20%) |
May 05, 2009 | 12.55 | 12.62 | 12.11 | 12.25 | 5,668,118 | -0.32(-2.54%) |
May 04, 2009 | 12.23 | 12.68 | 12.21 | 12.57 | 4,686,835 | +0.48(+3.93%) |
May 01, 2009 | 11.74 | 12.34 | 11.65 | 12.09 | 7,582,213 | +0.38(+3.22%) |
Apr 30, 2009 | 11.89 | 12.07 | 11.65 | 11.72 | 4,165,782 | -0.03(-0.22%) |
Apr 29, 2009 | 11.74 | 11.87 | 11.55 | 11.74 | 4,229,646 | +0.30(+2.58%) |
Apr 28, 2009 | 11.41 | 11.62 | 11.27 | 11.45 | 6,675,072 | -0.08(-0.65%) |
Apr 27, 2009 | 11.50 | 11.80 | 11.40 | 11.52 | 5,796,072 | -0.30(-2.50%) |
Apr 24, 2009 | 12.02 | 12.13 | 11.76 | 11.82 | 7,693,179 | -0.20(-1.66%) |
Apr 23, 2009 | 11.38 | 12.08 | 11.38 | 12.02 | 8,143,031 | +0.39(+3.31%) |
Apr 22, 2009 | 11.55 | 11.95 | 11.37 | 11.63 | 7,009,557 | -0.12(-1.06%) |
Apr 21, 2009 | 11.33 | 11.87 | 11.25 | 11.76 | 6,628,712 | +0.33(+2.87%) |
Apr 20, 2009 | 11.89 | 11.89 | 11.38 | 11.43 | 5,190,022 | -0.68(-5.58%) |
Apr 17, 2009 | 11.98 | 12.25 | 11.85 | 12.11 | 5,131,926 | +0.18(+1.48%) |
Apr 16, 2009 | 11.88 | 12.03 | 11.65 | 11.93 | 4,743,582 | +0.09(+0.78%) |
Apr 15, 2009 | 11.59 | 11.86 | 11.47 | 11.84 | 6,803,813 | +0.34(+2.92%) |
Apr 14, 2009 | 11.83 | 11.83 | 11.41 | 11.50 | 12,845,771 | -0.37(-3.08%) |
Apr 13, 2009 | 11.81 | 11.91 | 11.52 | 11.87 | 7,313,158 | +0.20(+1.71%) |
Apr 09, 2009 | 11.51 | 11.70 | 11.37 | 11.67 | 10,546,371 | +0.64(+5.78%) |
Apr 08, 2009 | 10.76 | 11.05 | 10.63 | 11.03 | 10,247,130 | +0.28(+2.64%) |
Apr 07, 2009 | 10.56 | 10.86 | 10.49 | 10.74 | 6,529,577 | -0.11(-1.02%) |
Apr 06, 2009 | 10.99 | 11.13 | 10.68 | 10.85 | 8,960,110 | -0.45(-3.97%) |
Apr 03, 2009 | 10.92 | 11.39 | 10.86 | 11.30 | 9,519,968 | +0.26(+2.36%) |
Apr 02, 2009 | 10.71 | 11.30 | 10.64 | 11.04 | 11,933,432 | +0.70(+6.75%) |