Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.39 | 11.39 | 11.15 | 11.26 | 2,159,111 | -0.31(-2.70%) |
Jun 29, 2009 | 11.62 | 11.63 | 11.30 | 11.57 | 2,960,825 | -0.22(-1.86%) |
Jun 26, 2009 | 11.54 | 11.80 | 11.53 | 11.79 | 2,007,362 | +0.32(+2.80%) |
Jun 25, 2009 | 11.23 | 11.48 | 11.17 | 11.47 | 2,748,125 | +0.29(+2.57%) |
Jun 24, 2009 | 11.26 | 11.41 | 11.09 | 11.19 | 3,297,571 | +0.19(+1.69%) |
Jun 23, 2009 | 11.13 | 11.18 | 10.86 | 11.00 | 2,985,417 | -0.13(-1.21%) |
Jun 22, 2009 | 11.56 | 11.56 | 11.04 | 11.13 | 3,153,646 | -0.53(-4.56%) |
Jun 19, 2009 | 11.74 | 11.96 | 11.65 | 11.67 | 4,519,854 | +0.08(+0.73%) |
Jun 18, 2009 | 11.51 | 11.79 | 11.32 | 11.58 | 4,042,617 | +0.00(+0.00%) |
Jun 17, 2009 | 11.54 | 11.65 | 11.31 | 11.58 | 4,018,121 | -0.01(-0.07%) |
Jun 16, 2009 | 11.69 | 11.81 | 11.57 | 11.59 | 5,709,045 | -0.64(-5.24%) |
Jun 15, 2009 | 12.38 | 12.48 | 12.11 | 12.23 | 2,800,416 | -0.62(-4.86%) |
Jun 12, 2009 | 12.81 | 12.90 | 12.70 | 12.86 | 3,010,365 | -0.23(-1.74%) |
Jun 11, 2009 | 12.90 | 13.30 | 12.89 | 13.08 | 3,371,923 | +0.44(+3.47%) |
Jun 10, 2009 | 13.01 | 13.01 | 12.58 | 12.65 | 4,926,075 | +0.42(+3.45%) |
Jun 09, 2009 | 12.32 | 12.36 | 12.21 | 12.22 | 3,202,240 | +0.02(+0.14%) |
Jun 08, 2009 | 12.15 | 12.27 | 12.01 | 12.21 | 4,337,650 | -0.47(-3.73%) |
Jun 05, 2009 | 12.66 | 12.89 | 12.57 | 12.68 | 2,814,290 | +0.30(+2.46%) |
Jun 04, 2009 | 12.34 | 12.49 | 12.24 | 12.38 | 3,672,142 | +0.26(+2.16%) |
Jun 03, 2009 | 12.38 | 12.31 | 11.90 | 12.11 | 12,474,564 | -0.56(-4.40%) |
Jun 02, 2009 | 12.38 | 13.06 | 12.24 | 12.67 | 11,420,909 | +1.00(+8.61%) |
Jun 01, 2009 | 11.08 | 11.84 | 11.02 | 11.67 | 5,750,751 | +1.24(+11.90%) |
May 29, 2009 | 10.43 | 10.52 | 10.29 | 10.43 | 1,265,081 | -0.01(-0.08%) |
May 28, 2009 | 10.26 | 10.49 | 10.18 | 10.43 | 937,587 | +0.19(+1.81%) |
May 27, 2009 | 10.19 | 10.50 | 10.19 | 10.25 | 1,693,724 | +0.10(+1.00%) |
May 26, 2009 | 9.809 | 10.21 | 9.775 | 10.15 | 1,664,933 | -0.12(-1.15%) |
May 22, 2009 | 10.29 | 10.46 | 10.26 | 10.27 | 831,197 | -0.08(-0.82%) |
May 21, 2009 | 10.33 | 10.46 | 10.27 | 10.35 | 3,676,987 | -0.19(-1.84%) |
May 20, 2009 | 10.52 | 10.67 | 10.50 | 10.54 | 7,239,283 | +0.19(+1.79%) |
May 19, 2009 | 10.37 | 10.47 | 10.23 | 10.36 | 695,729 | +0.00(+0.00%) |
May 18, 2009 | 9.970 | 10.37 | 9.970 | 10.36 | 1,853,226 | +0.65(+6.70%) |
May 15, 2009 | 9.750 | 9.877 | 9.640 | 9.708 | 859,336 | -0.08(-0.78%) |
May 14, 2009 | 9.531 | 9.834 | 9.531 | 9.784 | 1,208,968 | +0.44(+4.70%) |
May 13, 2009 | 9.581 | 9.581 | 9.235 | 9.345 | 1,874,075 | -0.55(-5.55%) |
May 12, 2009 | 10.16 | 10.16 | 9.775 | 9.894 | 1,431,702 | -0.11(-1.10%) |
May 11, 2009 | 10.24 | 10.24 | 9.978 | 10.00 | 1,623,061 | -0.24(-2.39%) |
May 08, 2009 | 10.03 | 10.25 | 9.927 | 10.25 | 1,938,036 | +0.31(+3.14%) |
May 07, 2009 | 10.27 | 10.29 | 9.885 | 9.936 | 2,273,215 | -0.89(-8.19%) |
May 06, 2009 | 10.66 | 10.88 | 10.63 | 10.82 | 1,632,905 | +0.36(+3.47%) |
May 05, 2009 | 10.11 | 10.53 | 10.11 | 10.46 | 4,991,442 | -0.17(-1.59%) |
May 04, 2009 | 10.64 | 10.64 | 10.59 | 10.63 | 2,072,415 | +0.81(+8.25%) |
May 01, 2009 | 9.767 | 9.826 | 9.632 | 9.818 | 1,519,359 | +0.05(+0.52%) |
Apr 30, 2009 | 9.632 | 9.818 | 9.598 | 9.767 | 4,849,926 | +0.21(+2.21%) |
Apr 29, 2009 | 9.277 | 9.670 | 9.218 | 9.556 | 2,023,364 | +0.55(+6.09%) |
Apr 28, 2009 | 9.066 | 9.100 | 8.906 | 9.007 | 1,615,543 | +0.10(+1.14%) |
Apr 27, 2009 | 8.881 | 9.058 | 8.872 | 8.906 | 1,632,193 | -0.19(-2.13%) |
Apr 24, 2009 | 8.999 | 9.184 | 8.973 | 9.100 | 1,825,979 | +0.03(+0.28%) |
Apr 23, 2009 | 9.049 | 9.100 | 8.889 | 9.075 | 1,312,814 | +0.15(+1.70%) |
Apr 22, 2009 | 8.762 | 9.092 | 8.762 | 8.923 | 1,671,781 | -0.31(-3.38%) |
Apr 21, 2009 | 8.965 | 9.260 | 8.965 | 9.235 | 1,873,663 | +0.40(+4.49%) |
Apr 20, 2009 | 9.007 | 9.066 | 8.796 | 8.838 | 1,518,949 | -0.46(-4.99%) |
Apr 17, 2009 | 9.260 | 9.387 | 9.210 | 9.303 | 1,293,388 | -0.02(-0.18%) |
Apr 16, 2009 | 9.286 | 9.395 | 9.176 | 9.319 | 1,536,493 | +0.06(+0.64%) |
Apr 15, 2009 | 8.990 | 9.277 | 8.990 | 9.260 | 1,590,259 | +0.69(+8.08%) |
Apr 14, 2009 | 8.737 | 8.737 | 8.475 | 8.568 | 3,537,099 | -0.35(-3.97%) |
Apr 13, 2009 | 8.627 | 8.999 | 8.627 | 8.923 | 1,483,282 | +0.08(+0.96%) |
Apr 09, 2009 | 8.821 | 8.855 | 8.653 | 8.838 | 1,157,085 | +0.26(+3.05%) |
Apr 08, 2009 | 8.416 | 8.653 | 8.416 | 8.577 | 1,382,360 | +0.19(+2.21%) |
Apr 07, 2009 | 8.391 | 8.509 | 8.315 | 8.391 | 1,531,163 | -0.01(-0.10%) |
Apr 06, 2009 | 8.188 | 8.450 | 8.188 | 8.399 | 2,493,734 | +0.08(+0.91%) |
Apr 03, 2009 | 8.264 | 8.399 | 8.087 | 8.323 | 4,743,750 | -0.23(-2.67%) |
Apr 02, 2009 | 8.484 | 8.745 | 8.349 | 8.551 | 6,407,156 | -0.10(-1.17%) |