Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.51 | 13.75 | 13.10 | 13.22 | 10,668,909 | -0.15(-1.10%) |
Jun 29, 2009 | 12.99 | 13.41 | 12.86 | 13.36 | 9,938,123 | +0.51(+3.96%) |
Jun 26, 2009 | 12.93 | 13.12 | 12.66 | 12.86 | 11,115,481 | -0.28(-2.14%) |
Jun 25, 2009 | 12.85 | 13.14 | 12.45 | 13.14 | 7,785,852 | +0.45(+3.57%) |
Jun 24, 2009 | 12.57 | 13.05 | 12.46 | 12.68 | 9,842,086 | +0.18(+1.47%) |
Jun 23, 2009 | 12.41 | 12.59 | 12.20 | 12.50 | 10,086,579 | +0.19(+1.52%) |
Jun 22, 2009 | 12.50 | 12.54 | 12.22 | 12.31 | 8,752,899 | -0.49(-3.85%) |
Jun 19, 2009 | 12.73 | 12.96 | 12.50 | 12.81 | 9,424,937 | +0.18(+1.45%) |
Jun 18, 2009 | 12.60 | 12.89 | 12.43 | 12.62 | 5,846,208 | -0.05(-0.39%) |
Jun 17, 2009 | 12.58 | 12.81 | 12.28 | 12.67 | 12,188,261 | +0.09(+0.75%) |
Jun 16, 2009 | 12.61 | 12.99 | 12.41 | 12.58 | 17,799,862 | -0.29(-2.28%) |
Jun 15, 2009 | 13.49 | 13.49 | 12.79 | 12.87 | 12,777,989 | -0.69(-5.08%) |
Jun 12, 2009 | 13.67 | 13.83 | 13.37 | 13.56 | 9,424,723 | -0.24(-1.71%) |
Jun 11, 2009 | 13.85 | 14.05 | 13.69 | 13.80 | 9,255,092 | +0.10(+0.74%) |
Jun 10, 2009 | 14.07 | 14.26 | 13.47 | 13.69 | 9,986,822 | -0.22(-1.61%) |
Jun 09, 2009 | 13.75 | 13.98 | 13.59 | 13.92 | 8,928,140 | -0.12(-0.84%) |
Jun 08, 2009 | 13.62 | 14.16 | 13.51 | 14.04 | 9,047,389 | +0.10(+0.70%) |
Jun 05, 2009 | 14.16 | 14.32 | 13.72 | 13.94 | 11,465,719 | -0.16(-1.13%) |
Jun 04, 2009 | 13.69 | 14.16 | 13.43 | 14.10 | 10,723,681 | +0.39(+2.85%) |
Jun 03, 2009 | 13.86 | 13.96 | 13.31 | 13.71 | 13,280,996 | -0.35(-2.49%) |
Jun 02, 2009 | 13.35 | 14.24 | 13.33 | 14.06 | 19,821,188 | +0.55(+4.10%) |
Jun 01, 2009 | 12.45 | 13.57 | 12.39 | 13.50 | 16,623,360 | +1.34(+10.99%) |
May 29, 2009 | 11.81 | 12.17 | 11.58 | 12.17 | 7,740,102 | +0.26(+2.16%) |
May 28, 2009 | 11.90 | 12.02 | 11.46 | 11.91 | 9,185,705 | +0.12(+1.00%) |
May 27, 2009 | 12.07 | 12.18 | 11.75 | 11.79 | 8,254,490 | -0.27(-2.26%) |
May 26, 2009 | 11.44 | 12.12 | 11.38 | 12.06 | 9,406,994 | +0.54(+4.70%) |
May 22, 2009 | 11.64 | 11.73 | 11.38 | 11.52 | 7,940,596 | -0.05(-0.42%) |
May 21, 2009 | 11.89 | 11.89 | 11.36 | 11.57 | 11,256,242 | -0.49(-4.06%) |
May 20, 2009 | 12.43 | 12.64 | 12.00 | 12.06 | 8,480,869 | -0.32(-2.60%) |
May 19, 2009 | 12.18 | 12.57 | 12.10 | 12.38 | 8,597,103 | +0.04(+0.36%) |
May 18, 2009 | 11.90 | 12.36 | 11.74 | 12.34 | 12,950,096 | +0.57(+4.81%) |
May 15, 2009 | 11.82 | 12.13 | 11.61 | 11.77 | 16,092,293 | -0.30(-2.50%) |
May 14, 2009 | 12.17 | 12.30 | 11.83 | 12.07 | 10,437,428 | +0.02(+0.17%) |
May 13, 2009 | 12.49 | 12.55 | 11.95 | 12.05 | 14,100,944 | -0.63(-4.98%) |
May 12, 2009 | 13.26 | 13.38 | 12.32 | 12.68 | 16,094,572 | -0.53(-4.01%) |
May 11, 2009 | 13.50 | 13.64 | 13.09 | 13.21 | 9,246,389 | -0.48(-3.48%) |
May 08, 2009 | 13.65 | 14.17 | 13.49 | 13.69 | 12,858,360 | +0.24(+1.76%) |
May 07, 2009 | 14.57 | 14.69 | 13.23 | 13.45 | 16,064,829 | -0.95(-6.57%) |
May 06, 2009 | 14.17 | 14.48 | 13.76 | 14.40 | 8,729,658 | +0.38(+2.67%) |
May 05, 2009 | 14.07 | 14.38 | 13.52 | 14.02 | 11,465,127 | -0.31(-2.13%) |
May 04, 2009 | 14.24 | 14.35 | 14.02 | 14.33 | 11,562,877 | +0.27(+1.91%) |
May 01, 2009 | 14.40 | 14.40 | 13.88 | 14.06 | 13,863,768 | -0.38(-2.65%) |
Apr 30, 2009 | 14.78 | 14.99 | 14.20 | 14.44 | 17,629,812 | -0.16(-1.09%) |
Apr 29, 2009 | 13.93 | 15.04 | 13.85 | 14.60 | 17,959,106 | +0.90(+6.54%) |
Apr 28, 2009 | 13.88 | 14.74 | 13.66 | 13.71 | 19,187,664 | -0.22(-1.55%) |
Apr 27, 2009 | 13.74 | 14.35 | 13.45 | 13.92 | 14,659,031 | -0.31(-2.20%) |
Apr 24, 2009 | 13.32 | 14.39 | 13.27 | 14.24 | 14,730,026 | +0.83(+6.17%) |
Apr 23, 2009 | 12.98 | 13.49 | 12.79 | 13.41 | 11,371,556 | -0.24(-1.76%) |
Apr 22, 2009 | 12.83 | 14.02 | 12.61 | 13.65 | 18,104,122 | +0.66(+5.05%) |
Apr 21, 2009 | 12.35 | 13.00 | 12.14 | 12.99 | 12,106,145 | +0.39(+3.07%) |
Apr 20, 2009 | 13.10 | 13.25 | 12.53 | 12.61 | 15,558,843 | -1.19(-8.65%) |
Apr 17, 2009 | 13.34 | 14.20 | 13.09 | 13.80 | 20,049,370 | +0.44(+3.29%) |
Apr 16, 2009 | 12.93 | 13.45 | 12.68 | 13.36 | 10,553,259 | +0.64(+5.06%) |
Apr 15, 2009 | 12.58 | 12.79 | 12.36 | 12.72 | 8,290,488 | +0.04(+0.29%) |
Apr 14, 2009 | 12.45 | 12.86 | 12.44 | 12.68 | 10,637,404 | -0.14(-1.11%) |
Apr 13, 2009 | 12.90 | 12.94 | 12.37 | 12.82 | 9,547,027 | -0.19(-1.47%) |
Apr 09, 2009 | 12.04 | 13.10 | 12.02 | 13.01 | 18,122,806 | +1.34(+11.45%) |
Apr 08, 2009 | 11.36 | 11.81 | 11.33 | 11.68 | 10,527,478 | +0.38(+3.32%) |
Apr 07, 2009 | 11.67 | 11.79 | 11.18 | 11.30 | 12,755,566 | -0.55(-4.68%) |
Apr 06, 2009 | 12.27 | 12.27 | 11.60 | 11.86 | 13,120,932 | -0.48(-3.87%) |
Apr 03, 2009 | 11.68 | 12.36 | 11.62 | 12.33 | 16,982,304 | +0.55(+4.71%) |
Apr 02, 2009 | 10.92 | 12.27 | 10.80 | 11.78 | 25,888,222 | +1.12(+10.56%) |