Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.99 | 11.02 | 10.72 | 10.81 | 1,940,409 | -0.20(-1.77%) |
Jun 29, 2009 | 10.85 | 11.05 | 10.78 | 11.01 | 1,032,484 | +0.14(+1.25%) |
Jun 26, 2009 | 10.77 | 10.87 | 10.60 | 10.87 | 1,431,975 | +0.10(+0.91%) |
Jun 25, 2009 | 10.70 | 10.89 | 10.68 | 10.78 | 1,251,159 | +0.14(+1.36%) |
Jun 24, 2009 | 10.68 | 10.71 | 10.58 | 10.63 | 1,006,940 | +0.03(+0.24%) |
Jun 23, 2009 | 10.79 | 10.85 | 10.57 | 10.61 | 1,147,180 | -0.18(-1.65%) |
Jun 22, 2009 | 10.66 | 10.87 | 10.59 | 10.78 | 1,126,365 | +0.05(+0.43%) |
Jun 19, 2009 | 10.91 | 10.91 | 10.69 | 10.74 | 1,557,764 | -0.09(-0.82%) |
Jun 18, 2009 | 10.72 | 10.84 | 10.69 | 10.83 | 1,340,210 | +0.11(+0.99%) |
Jun 17, 2009 | 10.59 | 10.80 | 10.59 | 10.72 | 1,151,270 | +0.10(+0.96%) |
Jun 16, 2009 | 10.72 | 10.72 | 10.57 | 10.62 | 964,401 | -0.02(-0.16%) |
Jun 15, 2009 | 10.69 | 10.75 | 10.55 | 10.64 | 1,046,378 | -0.16(-1.49%) |
Jun 12, 2009 | 10.67 | 10.88 | 10.51 | 10.80 | 1,098,233 | +0.11(+0.99%) |
Jun 11, 2009 | 10.63 | 10.81 | 10.52 | 10.69 | 1,074,533 | +0.10(+0.92%) |
Jun 10, 2009 | 10.62 | 10.65 | 10.45 | 10.59 | 1,763,599 | -0.01(-0.08%) |
Jun 09, 2009 | 10.75 | 10.79 | 10.56 | 10.60 | 2,143,027 | -0.15(-1.38%) |
Jun 08, 2009 | 10.70 | 10.84 | 10.65 | 10.75 | 1,798,192 | +0.06(+0.56%) |
Jun 05, 2009 | 10.66 | 10.73 | 10.52 | 10.69 | 1,602,059 | +0.11(+1.00%) |
Jun 04, 2009 | 10.53 | 10.61 | 10.49 | 10.58 | 2,617,083 | +0.08(+0.81%) |
Jun 03, 2009 | 10.52 | 10.63 | 10.42 | 10.50 | 1,344,159 | -0.08(-0.72%) |
Jun 02, 2009 | 10.51 | 10.60 | 10.38 | 10.58 | 2,345,322 | +0.06(+0.56%) |
Jun 01, 2009 | 10.38 | 10.53 | 10.30 | 10.52 | 1,944,577 | +0.29(+2.82%) |
May 29, 2009 | 10.27 | 10.39 | 10.18 | 10.23 | 2,041,718 | -0.06(-0.62%) |
May 28, 2009 | 10.12 | 10.37 | 10.10 | 10.29 | 1,806,360 | +0.23(+2.28%) |
May 27, 2009 | 10.17 | 10.27 | 10.06 | 10.06 | 1,563,989 | -0.11(-1.08%) |
May 26, 2009 | 9.876 | 10.27 | 9.842 | 10.17 | 1,666,474 | +0.31(+3.18%) |
May 22, 2009 | 9.978 | 10.00 | 9.859 | 9.859 | 1,491,882 | -0.09(-0.90%) |
May 21, 2009 | 9.872 | 9.990 | 9.872 | 9.948 | 2,186,106 | +0.00(+0.00%) |
May 20, 2009 | 9.872 | 9.999 | 9.821 | 9.948 | 3,689,252 | +0.14(+1.38%) |
May 19, 2009 | 9.630 | 9.842 | 9.587 | 9.812 | 2,418,739 | +0.21(+2.21%) |
May 18, 2009 | 9.447 | 9.609 | 9.384 | 9.600 | 2,391,369 | +0.22(+2.35%) |
May 15, 2009 | 9.549 | 9.562 | 9.379 | 9.379 | 1,223,327 | -0.22(-2.25%) |
May 14, 2009 | 9.634 | 9.659 | 9.460 | 9.596 | 1,934,353 | +0.03(+0.31%) |
May 13, 2009 | 9.613 | 9.715 | 9.541 | 9.566 | 2,553,687 | -0.13(-1.36%) |
May 12, 2009 | 9.791 | 9.821 | 9.681 | 9.698 | 1,973,506 | -0.05(-0.52%) |
May 11, 2009 | 9.647 | 9.829 | 9.647 | 9.749 | 2,853,229 | +0.01(+0.09%) |
May 08, 2009 | 9.850 | 9.905 | 9.693 | 9.740 | 1,713,281 | -0.03(-0.26%) |
May 07, 2009 | 9.863 | 9.910 | 9.757 | 9.765 | 1,520,670 | -0.04(-0.43%) |
May 06, 2009 | 9.939 | 9.990 | 9.774 | 9.808 | 1,628,261 | -0.03(-0.30%) |
May 05, 2009 | 10.17 | 10.17 | 9.812 | 9.838 | 2,045,509 | -0.33(-3.25%) |
May 04, 2009 | 10.10 | 10.17 | 10.09 | 10.17 | 2,335,537 | +0.14(+1.44%) |
May 01, 2009 | 9.642 | 10.02 | 9.609 | 10.02 | 2,508,109 | +0.29(+3.01%) |
Apr 30, 2009 | 9.905 | 9.914 | 9.655 | 9.732 | 2,011,863 | -0.03(-0.26%) |
Apr 29, 2009 | 9.749 | 9.829 | 9.698 | 9.757 | 2,814,136 | +0.04(+0.44%) |
Apr 28, 2009 | 9.689 | 9.770 | 9.609 | 9.715 | 2,302,620 | +0.02(+0.22%) |
Apr 27, 2009 | 9.473 | 9.765 | 9.473 | 9.693 | 2,805,527 | +0.13(+1.38%) |
Apr 24, 2009 | 9.664 | 9.736 | 9.502 | 9.562 | 2,278,453 | -0.06(-0.57%) |
Apr 23, 2009 | 9.719 | 9.719 | 9.511 | 9.617 | 1,390,649 | -0.06(-0.66%) |
Apr 22, 2009 | 9.672 | 9.770 | 9.587 | 9.681 | 1,890,723 | -0.02(-0.22%) |
Apr 21, 2009 | 9.757 | 9.825 | 9.621 | 9.702 | 1,547,382 | -0.01(-0.13%) |
Apr 20, 2009 | 9.613 | 9.757 | 9.600 | 9.715 | 1,461,228 | -0.03(-0.30%) |
Apr 17, 2009 | 9.808 | 9.867 | 9.668 | 9.744 | 1,785,581 | -0.04(-0.39%) |
Apr 16, 2009 | 9.778 | 9.863 | 9.685 | 9.782 | 1,440,923 | +0.11(+1.14%) |
Apr 15, 2009 | 9.587 | 9.702 | 9.587 | 9.672 | 1,411,655 | +0.06(+0.62%) |
Apr 14, 2009 | 9.651 | 9.710 | 9.592 | 9.613 | 1,119,364 | -0.11(-1.18%) |
Apr 13, 2009 | 9.757 | 9.795 | 9.519 | 9.727 | 1,886,974 | -0.04(-0.43%) |
Apr 09, 2009 | 9.935 | 9.999 | 9.702 | 9.770 | 1,714,398 | -0.01(-0.13%) |
Apr 08, 2009 | 9.706 | 9.821 | 9.655 | 9.782 | 1,671,297 | +0.14(+1.45%) |
Apr 07, 2009 | 9.668 | 9.770 | 9.617 | 9.642 | 1,449,803 | -0.12(-1.22%) |
Apr 06, 2009 | 9.770 | 9.914 | 9.702 | 9.761 | 1,543,625 | -0.09(-0.95%) |
Apr 03, 2009 | 9.939 | 10.01 | 9.770 | 9.855 | 1,649,177 | -0.11(-1.15%) |
Apr 02, 2009 | 10.11 | 10.28 | 9.889 | 9.969 | 2,302,698 | +0.00(+0.04%) |