Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.67 | 10.88 | 10.38 | 10.65 | 1,536,570 | -0.10(-0.93%) |
Jun 29, 2009 | 10.60 | 10.77 | 10.57 | 10.75 | 1,571,248 | +0.06(+0.58%) |
Jun 26, 2009 | 10.71 | 10.74 | 10.57 | 10.69 | 1,595,676 | -0.06(-0.52%) |
Jun 25, 2009 | 10.49 | 10.77 | 10.43 | 10.75 | 2,029,782 | +0.09(+0.82%) |
Jun 24, 2009 | 10.77 | 10.84 | 10.58 | 10.66 | 2,234,517 | +0.08(+0.77%) |
Jun 23, 2009 | 10.57 | 10.77 | 10.46 | 10.58 | 2,703,547 | +0.01(+0.12%) |
Jun 22, 2009 | 11.10 | 11.18 | 10.53 | 10.57 | 2,492,944 | -0.83(-7.28%) |
Jun 19, 2009 | 11.03 | 11.53 | 11.03 | 11.40 | 1,981,492 | +0.41(+3.75%) |
Jun 18, 2009 | 10.79 | 11.11 | 10.73 | 10.98 | 2,439,589 | +0.19(+1.73%) |
Jun 17, 2009 | 10.90 | 10.96 | 10.62 | 10.80 | 2,315,590 | -0.10(-0.92%) |
Jun 16, 2009 | 10.75 | 11.16 | 10.75 | 10.90 | 3,051,166 | +0.08(+0.75%) |
Jun 15, 2009 | 10.80 | 10.88 | 10.59 | 10.81 | 3,621,009 | -0.13(-1.20%) |
Jun 12, 2009 | 10.79 | 10.99 | 10.72 | 10.95 | 2,044,119 | +0.09(+0.86%) |
Jun 11, 2009 | 10.94 | 11.03 | 10.80 | 10.85 | 3,123,934 | +0.02(+0.17%) |
Jun 10, 2009 | 11.16 | 11.27 | 10.66 | 10.83 | 3,853,980 | -0.31(-2.80%) |
Jun 09, 2009 | 11.24 | 11.42 | 10.94 | 11.15 | 2,779,675 | -0.03(-0.28%) |
Jun 08, 2009 | 11.16 | 11.28 | 11.00 | 11.18 | 2,880,335 | -0.21(-1.81%) |
Jun 05, 2009 | 11.45 | 11.48 | 11.20 | 11.38 | 4,618,248 | +0.05(+0.44%) |
Jun 04, 2009 | 11.36 | 11.41 | 11.13 | 11.33 | 4,540,595 | -0.07(-0.66%) |
Jun 03, 2009 | 11.62 | 11.68 | 11.29 | 11.41 | 5,941,428 | -0.28(-2.40%) |
Jun 02, 2009 | 11.07 | 11.78 | 10.96 | 11.69 | 4,329,710 | +0.61(+5.52%) |
Jun 01, 2009 | 10.83 | 11.18 | 10.57 | 11.08 | 4,493,269 | +0.10(+0.91%) |
May 29, 2009 | 11.01 | 11.14 | 10.64 | 10.98 | 4,006,237 | +0.08(+0.74%) |
May 28, 2009 | 10.78 | 11.00 | 10.58 | 10.90 | 3,253,379 | +0.13(+1.22%) |
May 27, 2009 | 11.25 | 11.29 | 10.72 | 10.77 | 3,496,027 | -0.45(-4.01%) |
May 26, 2009 | 10.78 | 11.38 | 10.77 | 11.21 | 3,044,963 | +0.34(+3.16%) |
May 22, 2009 | 10.88 | 10.98 | 10.78 | 10.87 | 2,354,186 | -0.07(-0.63%) |
May 21, 2009 | 11.11 | 11.11 | 10.70 | 10.94 | 4,118,062 | -0.43(-3.79%) |
May 20, 2009 | 11.39 | 11.65 | 11.31 | 11.37 | 3,961,275 | +0.10(+0.89%) |
May 19, 2009 | 11.01 | 11.40 | 10.95 | 11.27 | 2,663,872 | +0.32(+2.96%) |
May 18, 2009 | 10.92 | 10.98 | 10.76 | 10.95 | 2,910,732 | +0.22(+2.10%) |
May 15, 2009 | 10.86 | 11.05 | 10.59 | 10.72 | 2,658,393 | -0.25(-2.28%) |
May 14, 2009 | 10.66 | 11.05 | 10.49 | 10.97 | 2,918,827 | +0.46(+4.33%) |
May 13, 2009 | 10.80 | 10.96 | 10.48 | 10.52 | 2,819,894 | -0.59(-5.28%) |
May 12, 2009 | 11.26 | 11.33 | 10.81 | 11.10 | 4,392,328 | -0.17(-1.55%) |
May 11, 2009 | 11.33 | 11.40 | 10.96 | 11.28 | 3,384,816 | -0.22(-1.90%) |
May 08, 2009 | 10.88 | 11.55 | 10.78 | 11.50 | 4,212,355 | +0.79(+7.34%) |
May 07, 2009 | 10.35 | 11.05 | 10.35 | 10.71 | 5,156,617 | +0.44(+4.32%) |
May 06, 2009 | 9.798 | 10.38 | 9.798 | 10.27 | 4,447,848 | +0.53(+5.45%) |
May 05, 2009 | 9.704 | 9.817 | 9.455 | 9.735 | 5,516,846 | +0.05(+0.52%) |
May 04, 2009 | 9.561 | 9.717 | 9.411 | 9.685 | 3,208,619 | +0.28(+2.99%) |
May 01, 2009 | 9.592 | 9.729 | 9.292 | 9.405 | 2,355,013 | -0.29(-2.96%) |
Apr 30, 2009 | 9.592 | 10.04 | 9.592 | 9.692 | 3,890,181 | +0.17(+1.77%) |
Apr 29, 2009 | 9.099 | 9.620 | 9.068 | 9.523 | 2,448,644 | +0.49(+5.46%) |
Apr 28, 2009 | 8.824 | 9.199 | 8.712 | 9.030 | 2,189,927 | +0.06(+0.70%) |
Apr 27, 2009 | 8.955 | 9.405 | 8.912 | 8.968 | 2,755,698 | -0.37(-3.94%) |
Apr 24, 2009 | 9.473 | 9.473 | 9.217 | 9.336 | 3,952,521 | +0.12(+1.29%) |
Apr 23, 2009 | 9.199 | 9.274 | 9.024 | 9.217 | 2,561,397 | +0.10(+1.10%) |
Apr 22, 2009 | 8.893 | 9.398 | 8.893 | 9.118 | 3,055,642 | +0.01(+0.14%) |
Apr 21, 2009 | 8.543 | 9.149 | 8.543 | 9.105 | 3,260,742 | +0.37(+4.21%) |
Apr 20, 2009 | 9.467 | 9.467 | 8.675 | 8.737 | 3,530,644 | -1.00(-10.31%) |
Apr 17, 2009 | 9.629 | 9.935 | 9.554 | 9.742 | 5,102,245 | +0.14(+1.43%) |
Apr 16, 2009 | 9.823 | 9.860 | 9.473 | 9.604 | 3,540,077 | -0.04(-0.45%) |
Apr 15, 2009 | 9.698 | 9.810 | 9.439 | 9.648 | 2,705,628 | -0.07(-0.77%) |
Apr 14, 2009 | 9.935 | 10.08 | 9.648 | 9.723 | 3,503,978 | -0.23(-2.32%) |
Apr 13, 2009 | 9.648 | 10.06 | 9.529 | 9.954 | 3,392,948 | +0.10(+1.01%) |
Apr 09, 2009 | 9.636 | 9.866 | 9.448 | 9.854 | 2,393,464 | +0.76(+8.37%) |
Apr 08, 2009 | 9.074 | 9.155 | 8.849 | 9.093 | 1,627,973 | +0.19(+2.17%) |
Apr 07, 2009 | 9.055 | 9.055 | 8.837 | 8.899 | 2,036,123 | -0.45(-4.81%) |
Apr 06, 2009 | 9.492 | 9.529 | 9.024 | 9.348 | 2,417,495 | -0.25(-2.60%) |
Apr 03, 2009 | 9.417 | 9.629 | 9.186 | 9.598 | 1,545,081 | +0.21(+2.19%) |
Apr 02, 2009 | 9.330 | 9.692 | 9.217 | 9.392 | 2,739,727 | +0.39(+4.37%) |