Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.41 | 12.47 | 11.91 | 11.99 | 4,230,311 | -0.43(-3.45%) |
Jun 29, 2009 | 12.42 | 12.54 | 12.13 | 12.42 | 3,232,395 | +0.09(+0.72%) |
Jun 26, 2009 | 12.06 | 12.44 | 11.99 | 12.33 | 7,189,019 | +0.21(+1.71%) |
Jun 25, 2009 | 11.82 | 12.18 | 11.80 | 12.13 | 4,442,801 | +0.36(+3.02%) |
Jun 24, 2009 | 11.54 | 12.17 | 11.47 | 11.77 | 6,482,077 | +0.42(+3.72%) |
Jun 23, 2009 | 11.56 | 11.67 | 11.13 | 11.35 | 5,000,204 | -0.17(-1.48%) |
Jun 22, 2009 | 12.09 | 12.17 | 11.49 | 11.52 | 5,390,121 | -0.73(-5.98%) |
Jun 19, 2009 | 12.31 | 12.43 | 12.13 | 12.25 | 5,650,228 | +0.10(+0.85%) |
Jun 18, 2009 | 12.22 | 12.27 | 11.84 | 12.15 | 5,002,592 | -0.06(-0.48%) |
Jun 17, 2009 | 11.67 | 12.36 | 11.49 | 12.21 | 7,309,494 | +0.39(+3.32%) |
Jun 16, 2009 | 11.96 | 12.24 | 11.58 | 11.81 | 5,935,078 | -0.10(-0.87%) |
Jun 15, 2009 | 12.04 | 12.07 | 11.63 | 11.92 | 6,203,445 | -0.42(-3.42%) |
Jun 12, 2009 | 12.35 | 12.44 | 12.07 | 12.34 | 4,073,303 | -0.14(-1.13%) |
Jun 11, 2009 | 12.18 | 12.58 | 12.09 | 12.48 | 5,442,911 | +0.25(+2.06%) |
Jun 10, 2009 | 12.72 | 12.72 | 11.92 | 12.23 | 9,626,765 | -0.35(-2.76%) |
Jun 09, 2009 | 12.44 | 12.63 | 11.41 | 12.58 | 20,530,832 | -0.02(-0.18%) |
Jun 08, 2009 | 12.55 | 12.64 | 12.20 | 12.60 | 7,736,123 | -0.33(-2.52%) |
Jun 05, 2009 | 13.61 | 13.74 | 12.82 | 12.92 | 8,538,570 | -0.92(-6.63%) |
Jun 04, 2009 | 13.66 | 13.89 | 13.25 | 13.84 | 4,442,524 | +0.32(+2.35%) |
Jun 03, 2009 | 13.78 | 14.03 | 13.34 | 13.52 | 5,251,508 | -0.56(-3.99%) |
Jun 02, 2009 | 13.64 | 14.15 | 13.12 | 14.09 | 8,256,363 | +0.44(+3.20%) |
Jun 01, 2009 | 12.93 | 13.77 | 12.66 | 13.65 | 6,884,214 | +1.09(+8.72%) |
May 29, 2009 | 12.28 | 12.56 | 12.07 | 12.55 | 4,632,775 | +0.38(+3.16%) |
May 28, 2009 | 12.44 | 12.51 | 11.87 | 12.17 | 7,026,010 | +0.11(+0.92%) |
May 27, 2009 | 12.83 | 12.87 | 12.00 | 12.06 | 5,108,450 | -0.58(-4.57%) |
May 26, 2009 | 12.08 | 12.79 | 12.01 | 12.64 | 4,298,889 | +0.46(+3.77%) |
May 22, 2009 | 12.42 | 12.47 | 11.84 | 12.18 | 6,436,543 | -0.21(-1.73%) |
May 21, 2009 | 12.74 | 12.84 | 12.25 | 12.39 | 5,231,389 | -0.58(-4.50%) |
May 20, 2009 | 13.60 | 13.86 | 12.90 | 12.98 | 4,978,286 | -0.41(-3.04%) |
May 19, 2009 | 13.68 | 13.85 | 13.35 | 13.38 | 4,513,445 | -0.22(-1.63%) |
May 18, 2009 | 13.14 | 13.67 | 13.12 | 13.61 | 4,905,917 | +0.67(+5.21%) |
May 15, 2009 | 12.72 | 13.35 | 12.70 | 12.93 | 5,390,972 | +0.20(+1.57%) |
May 14, 2009 | 12.61 | 13.14 | 12.41 | 12.73 | 5,365,647 | +0.04(+0.35%) |
May 13, 2009 | 13.24 | 13.37 | 12.63 | 12.69 | 8,694,040 | -1.07(-7.80%) |
May 12, 2009 | 14.21 | 14.40 | 13.45 | 13.76 | 6,794,345 | -0.32(-2.26%) |
May 11, 2009 | 14.71 | 14.71 | 13.89 | 14.08 | 5,974,190 | -0.87(-5.79%) |
May 08, 2009 | 14.80 | 15.11 | 14.37 | 14.94 | 9,094,082 | +0.41(+2.80%) |
May 07, 2009 | 15.94 | 15.95 | 14.39 | 14.54 | 10,183,654 | -1.11(-7.09%) |
May 06, 2009 | 16.38 | 16.46 | 15.53 | 15.65 | 8,874,732 | -0.30(-1.90%) |
May 05, 2009 | 16.18 | 16.62 | 15.51 | 15.95 | 7,624,382 | -0.30(-1.87%) |
May 04, 2009 | 15.89 | 16.27 | 15.31 | 16.25 | 9,334,528 | +0.33(+2.09%) |
May 01, 2009 | 16.28 | 16.53 | 15.80 | 15.92 | 6,695,693 | -0.47(-2.89%) |
Apr 30, 2009 | 16.08 | 16.82 | 15.88 | 16.39 | 11,553,745 | +0.84(+5.37%) |
Apr 29, 2009 | 14.70 | 15.87 | 14.43 | 15.56 | 8,719,658 | +1.07(+7.35%) |
Apr 28, 2009 | 14.10 | 14.87 | 13.95 | 14.49 | 7,155,460 | +0.10(+0.72%) |
Apr 27, 2009 | 14.75 | 15.02 | 14.11 | 14.39 | 6,291,524 | -0.73(-4.84%) |
Apr 24, 2009 | 14.42 | 15.33 | 14.06 | 15.12 | 8,098,920 | +0.92(+6.46%) |
Apr 23, 2009 | 14.21 | 14.51 | 13.59 | 14.20 | 6,055,082 | +0.05(+0.37%) |
Apr 22, 2009 | 13.27 | 14.48 | 13.00 | 14.15 | 9,106,630 | +0.69(+5.11%) |
Apr 21, 2009 | 13.07 | 13.49 | 12.59 | 13.46 | 7,596,802 | +0.44(+3.41%) |
Apr 20, 2009 | 13.40 | 13.66 | 12.84 | 13.02 | 7,489,628 | -0.98(-6.98%) |
Apr 17, 2009 | 13.47 | 14.15 | 13.17 | 14.00 | 10,722,290 | +0.60(+4.47%) |
Apr 16, 2009 | 13.83 | 14.49 | 13.21 | 13.40 | 23,600,674 | +0.72(+5.72%) |
Apr 15, 2009 | 13.01 | 13.15 | 12.41 | 12.67 | 10,947,931 | -0.47(-3.60%) |
Apr 14, 2009 | 13.21 | 13.92 | 12.87 | 13.15 | 7,267,416 | -0.21(-1.61%) |
Apr 13, 2009 | 13.20 | 13.57 | 12.91 | 13.36 | 9,182,892 | +0.03(+0.22%) |
Apr 09, 2009 | 12.45 | 13.33 | 12.07 | 13.33 | 7,756,257 | +1.30(+10.82%) |
Apr 08, 2009 | 12.00 | 12.34 | 11.67 | 12.03 | 4,538,477 | +0.12(+0.99%) |
Apr 07, 2009 | 12.55 | 12.55 | 11.52 | 11.91 | 9,089,589 | -0.74(-5.85%) |
Apr 06, 2009 | 12.19 | 12.72 | 11.87 | 12.65 | 8,006,156 | +0.40(+3.26%) |
Apr 03, 2009 | 11.65 | 12.27 | 11.39 | 12.25 | 6,824,403 | +0.62(+5.34%) |
Apr 02, 2009 | 10.51 | 12.27 | 10.51 | 11.63 | 12,414,575 | +1.43(+14.00%) |