Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.23 | 12.23 | 11.77 | 11.83 | 1,724,588 | -0.21(-1.74%) |
Jun 29, 2009 | 11.71 | 12.18 | 11.69 | 12.04 | 1,895,199 | +0.37(+3.17%) |
Jun 26, 2009 | 11.65 | 11.95 | 11.61 | 11.67 | 2,713,274 | +0.00(+0.00%) |
Jun 25, 2009 | 11.78 | 11.80 | 11.49 | 11.67 | 2,157,100 | +0.25(+2.19%) |
Jun 24, 2009 | 11.23 | 11.68 | 11.17 | 11.42 | 1,863,093 | +0.24(+2.15%) |
Jun 23, 2009 | 11.56 | 11.57 | 11.14 | 11.18 | 2,786,983 | -0.37(-3.20%) |
Jun 22, 2009 | 11.99 | 12.10 | 11.55 | 11.55 | 1,122,903 | -0.55(-4.55%) |
Jun 19, 2009 | 12.23 | 12.33 | 12.03 | 12.10 | 1,818,311 | -0.01(-0.08%) |
Jun 18, 2009 | 12.05 | 12.18 | 11.80 | 12.11 | 1,217,715 | +0.04(+0.33%) |
Jun 17, 2009 | 12.02 | 12.29 | 11.58 | 12.07 | 2,277,256 | +0.06(+0.50%) |
Jun 16, 2009 | 12.41 | 12.50 | 12.01 | 12.01 | 1,900,550 | -0.63(-5.02%) |
Jun 15, 2009 | 12.62 | 13.02 | 12.28 | 12.64 | 2,199,370 | -0.10(-0.75%) |
Jun 12, 2009 | 12.72 | 12.76 | 12.31 | 12.74 | 1,724,897 | -0.14(-1.09%) |
Jun 11, 2009 | 12.67 | 12.99 | 12.48 | 12.88 | 1,829,297 | +0.24(+1.90%) |
Jun 10, 2009 | 12.88 | 12.90 | 12.38 | 12.64 | 2,100,874 | -0.14(-1.10%) |
Jun 09, 2009 | 12.37 | 12.95 | 12.17 | 12.78 | 3,435,030 | +0.51(+4.16%) |
Jun 08, 2009 | 11.93 | 12.39 | 11.92 | 12.27 | 2,498,285 | +0.11(+0.90%) |
Jun 05, 2009 | 11.24 | 12.17 | 11.09 | 12.16 | 3,756,736 | +1.05(+9.45%) |
Jun 04, 2009 | 10.71 | 11.11 | 10.64 | 11.11 | 1,647,648 | +0.43(+4.03%) |
Jun 03, 2009 | 10.96 | 10.96 | 10.62 | 10.68 | 1,507,930 | -0.29(-2.64%) |
Jun 02, 2009 | 11.34 | 11.37 | 10.94 | 10.97 | 2,092,336 | -0.42(-3.69%) |
Jun 01, 2009 | 10.83 | 11.44 | 10.72 | 11.39 | 1,532,914 | +0.65(+6.05%) |
May 29, 2009 | 10.89 | 10.96 | 10.57 | 10.74 | 1,646,356 | -0.15(-1.38%) |
May 28, 2009 | 10.83 | 11.05 | 10.60 | 10.89 | 1,628,004 | +0.11(+1.02%) |
May 27, 2009 | 10.70 | 11.15 | 10.57 | 10.78 | 2,842,510 | +0.01(+0.09%) |
May 26, 2009 | 10.38 | 10.92 | 10.26 | 10.77 | 1,853,969 | +0.27(+2.57%) |
May 22, 2009 | 10.41 | 10.63 | 10.32 | 10.50 | 1,234,688 | +0.09(+0.86%) |
May 21, 2009 | 10.48 | 10.56 | 10.25 | 10.41 | 1,671,320 | -0.18(-1.70%) |
May 20, 2009 | 10.90 | 11.04 | 10.53 | 10.59 | 1,619,526 | -0.26(-2.40%) |
May 19, 2009 | 10.67 | 10.99 | 10.57 | 10.85 | 2,083,175 | +0.12(+1.12%) |
May 18, 2009 | 10.40 | 10.80 | 10.31 | 10.73 | 2,027,343 | +0.48(+4.68%) |
May 15, 2009 | 10.44 | 10.63 | 10.05 | 10.25 | 2,020,561 | -0.21(-2.01%) |
May 14, 2009 | 10.09 | 10.66 | 10.03 | 10.46 | 2,105,114 | +0.38(+3.77%) |
May 13, 2009 | 10.63 | 10.65 | 9.970 | 10.08 | 2,181,530 | -0.57(-5.35%) |
May 12, 2009 | 11.23 | 11.30 | 10.34 | 10.65 | 4,642,216 | -0.50(-4.48%) |
May 11, 2009 | 10.84 | 11.45 | 10.61 | 11.15 | 3,609,467 | +0.11(+1.00%) |
May 08, 2009 | 10.48 | 11.05 | 10.39 | 11.04 | 2,602,251 | +0.66(+6.36%) |
May 07, 2009 | 10.74 | 10.94 | 10.27 | 10.38 | 2,453,365 | -0.25(-2.35%) |
May 06, 2009 | 10.70 | 10.75 | 10.38 | 10.63 | 2,510,898 | +0.00(+0.00%) |
May 05, 2009 | 10.40 | 10.66 | 10.18 | 10.63 | 3,482,650 | +0.25(+2.41%) |
May 04, 2009 | 10.20 | 10.41 | 10.18 | 10.38 | 3,115,976 | +0.29(+2.87%) |
May 01, 2009 | 10.17 | 10.20 | 9.830 | 10.09 | 2,653,401 | -0.06(-0.59%) |
Apr 30, 2009 | 10.14 | 10.50 | 9.960 | 10.15 | 4,656,309 | +0.14(+1.40%) |
Apr 29, 2009 | 9.270 | 10.21 | 9.270 | 10.01 | 3,710,052 | +0.73(+7.87%) |
Apr 28, 2009 | 8.960 | 9.410 | 8.770 | 9.280 | 2,449,186 | +0.25(+2.77%) |
Apr 27, 2009 | 9.130 | 9.180 | 8.880 | 9.030 | 3,335,512 | -0.24(-2.59%) |
Apr 24, 2009 | 9.000 | 9.350 | 8.810 | 9.270 | 4,174,419 | +0.37(+4.16%) |
Apr 23, 2009 | 9.340 | 9.350 | 7.850 | 8.900 | 9,498,222 | -0.91(-9.28%) |
Apr 22, 2009 | 9.370 | 10.01 | 9.370 | 9.810 | 3,248,091 | +0.33(+3.48%) |
Apr 21, 2009 | 9.220 | 9.670 | 9.180 | 9.480 | 4,332,964 | +0.24(+2.60%) |
Apr 20, 2009 | 10.23 | 10.34 | 9.210 | 9.240 | 3,470,991 | -1.16(-11.15%) |
Apr 17, 2009 | 10.27 | 10.43 | 10.02 | 10.40 | 2,307,303 | +0.17(+1.66%) |
Apr 16, 2009 | 9.610 | 10.32 | 9.460 | 10.23 | 2,783,122 | +0.93(+10.00%) |
Apr 15, 2009 | 9.320 | 9.390 | 9.120 | 9.300 | 1,540,814 | -0.06(-0.64%) |
Apr 14, 2009 | 9.690 | 9.690 | 9.290 | 9.360 | 2,346,032 | -0.41(-4.20%) |
Apr 13, 2009 | 9.490 | 9.820 | 9.450 | 9.770 | 1,881,902 | +0.18(+1.88%) |
Apr 09, 2009 | 8.880 | 9.660 | 8.880 | 9.590 | 1,611,570 | +0.89(+10.23%) |
Apr 08, 2009 | 8.710 | 8.790 | 8.520 | 8.700 | 2,618,224 | +0.08(+0.93%) |
Apr 07, 2009 | 8.680 | 8.810 | 8.560 | 8.620 | 1,885,686 | -0.20(-2.27%) |
Apr 06, 2009 | 9.040 | 9.040 | 8.420 | 8.820 | 2,731,203 | -0.30(-3.29%) |
Apr 03, 2009 | 8.850 | 9.120 | 8.660 | 9.120 | 2,449,403 | +0.29(+3.28%) |
Apr 02, 2009 | 8.170 | 9.040 | 8.170 | 8.830 | 3,103,146 | +0.81(+10.10%) |