Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.84 | 12.93 | 12.57 | 12.65 | 79,324,040 | -0.23(-1.79%) |
Jun 29, 2009 | 12.88 | 12.92 | 12.74 | 12.88 | 72,585,064 | +0.05(+0.42%) |
Jun 26, 2009 | 12.83 | 12.99 | 12.78 | 12.82 | 69,570,592 | -0.08(-0.63%) |
Jun 25, 2009 | 12.80 | 13.01 | 12.55 | 12.90 | 64,199,120 | +0.28(+2.26%) |
Jun 24, 2009 | 12.71 | 12.88 | 12.56 | 12.62 | 69,511,784 | +0.03(+0.22%) |
Jun 23, 2009 | 12.50 | 12.69 | 12.38 | 12.59 | 62,928,112 | +0.11(+0.87%) |
Jun 22, 2009 | 12.71 | 12.75 | 12.44 | 12.48 | 68,088,008 | -0.35(-2.70%) |
Jun 19, 2009 | 13.01 | 13.02 | 12.75 | 12.83 | 105,736,792 | -0.05(-0.37%) |
Jun 18, 2009 | 13.04 | 13.08 | 12.83 | 12.88 | 55,393,084 | -0.14(-1.09%) |
Jun 17, 2009 | 12.91 | 13.22 | 12.86 | 13.02 | 71,952,256 | +0.08(+0.63%) |
Jun 16, 2009 | 13.17 | 13.21 | 12.90 | 12.94 | 66,889,916 | -0.19(-1.45%) |
Jun 15, 2009 | 13.35 | 13.36 | 12.95 | 13.13 | 70,725,072 | -0.37(-2.76%) |
Jun 12, 2009 | 13.52 | 13.56 | 13.31 | 13.50 | 61,009,188 | -0.13(-0.95%) |
Jun 11, 2009 | 13.52 | 13.80 | 13.49 | 13.63 | 66,040,476 | +0.10(+0.75%) |
Jun 10, 2009 | 13.69 | 13.73 | 13.29 | 13.53 | 86,098,832 | -0.09(-0.65%) |
Jun 09, 2009 | 13.54 | 13.70 | 13.35 | 13.62 | 73,336,016 | +0.14(+1.06%) |
Jun 08, 2009 | 13.32 | 13.60 | 13.24 | 13.47 | 63,152,420 | +0.00(+0.00%) |
Jun 05, 2009 | 13.52 | 13.58 | 13.24 | 13.47 | 126,890,000 | +0.14(+1.02%) |
Jun 04, 2009 | 13.20 | 13.43 | 13.09 | 13.34 | 59,849,600 | +0.21(+1.60%) |
Jun 03, 2009 | 13.26 | 13.30 | 12.95 | 13.13 | 81,274,648 | -0.17(-1.28%) |
Jun 02, 2009 | 13.27 | 13.47 | 13.16 | 13.30 | 79,284,696 | +0.07(+0.56%) |
Jun 01, 2009 | 12.99 | 13.41 | 12.89 | 13.22 | 152,342,832 | +0.68(+5.41%) |
May 29, 2009 | 12.57 | 12.61 | 12.27 | 12.55 | 90,004,168 | -0.01(-0.05%) |
May 28, 2009 | 12.44 | 12.66 | 12.25 | 12.55 | 78,260,496 | +0.20(+1.59%) |
May 27, 2009 | 12.48 | 12.69 | 12.28 | 12.36 | 59,005,216 | -0.18(-1.46%) |
May 26, 2009 | 11.98 | 12.66 | 11.94 | 12.54 | 71,755,496 | +0.40(+3.30%) |
May 22, 2009 | 12.27 | 12.31 | 11.98 | 12.14 | 49,028,556 | -0.14(-1.10%) |
May 21, 2009 | 12.50 | 12.55 | 12.10 | 12.27 | 93,356,944 | -0.34(-2.69%) |
May 20, 2009 | 12.90 | 12.92 | 12.52 | 12.61 | 72,307,440 | -0.19(-1.48%) |
May 19, 2009 | 12.69 | 13.12 | 12.64 | 12.80 | 79,363,080 | +0.11(+0.85%) |
May 18, 2009 | 12.30 | 12.76 | 12.25 | 12.69 | 99,522,728 | +0.54(+4.46%) |
May 15, 2009 | 12.30 | 12.35 | 12.05 | 12.15 | 106,336,224 | -0.12(-0.94%) |
May 14, 2009 | 12.25 | 12.40 | 12.24 | 12.27 | 63,474,052 | +0.03(+0.22%) |
May 13, 2009 | 12.54 | 12.61 | 12.23 | 12.24 | 74,728,552 | -0.45(-3.58%) |
May 12, 2009 | 12.66 | 12.76 | 12.58 | 12.69 | 58,606,084 | +0.07(+0.59%) |
May 11, 2009 | 12.51 | 12.77 | 12.39 | 12.62 | 65,354,488 | -0.08(-0.64%) |
May 08, 2009 | 12.88 | 13.03 | 12.58 | 12.70 | 96,516,440 | -0.15(-1.16%) |
May 07, 2009 | 13.56 | 13.56 | 12.61 | 12.85 | 136,155,744 | -0.45(-3.37%) |
May 06, 2009 | 13.40 | 13.46 | 12.90 | 13.30 | 136,482,624 | -0.01(-0.10%) |
May 05, 2009 | 13.22 | 13.31 | 13.07 | 13.31 | 68,383,880 | +0.09(+0.67%) |
May 04, 2009 | 13.44 | 13.47 | 13.06 | 13.22 | 94,171,816 | -0.05(-0.41%) |
May 01, 2009 | 13.05 | 13.41 | 12.93 | 13.28 | 59,490,372 | +0.18(+1.35%) |
Apr 30, 2009 | 13.35 | 13.52 | 12.95 | 13.10 | 88,918,176 | +0.05(+0.36%) |
Apr 29, 2009 | 12.77 | 13.24 | 12.70 | 13.05 | 71,514,896 | +0.39(+3.11%) |
Apr 28, 2009 | 12.41 | 12.86 | 12.31 | 12.66 | 70,517,456 | +0.20(+1.63%) |
Apr 27, 2009 | 12.27 | 12.61 | 12.21 | 12.46 | 62,380,108 | -0.03(-0.27%) |
Apr 24, 2009 | 12.29 | 12.55 | 12.19 | 12.49 | 82,088,712 | +0.54(+4.54%) |
Apr 23, 2009 | 11.88 | 11.96 | 11.62 | 11.95 | 64,786,160 | +0.12(+1.03%) |
Apr 22, 2009 | 11.83 | 12.22 | 11.82 | 11.83 | 80,703,960 | -0.17(-1.41%) |
Apr 21, 2009 | 11.66 | 12.06 | 11.62 | 12.00 | 67,463,136 | +0.26(+2.20%) |
Apr 20, 2009 | 12.01 | 12.06 | 11.66 | 11.74 | 81,348,616 | -0.46(-3.78%) |
Apr 17, 2009 | 12.27 | 12.32 | 12.09 | 12.20 | 82,557,720 | -0.06(-0.50%) |
Apr 16, 2009 | 12.08 | 12.33 | 11.97 | 12.26 | 75,766,584 | +0.35(+2.96%) |
Apr 15, 2009 | 12.04 | 12.21 | 11.76 | 11.91 | 76,496,736 | -0.25(-2.06%) |
Apr 14, 2009 | 12.07 | 12.33 | 11.94 | 12.16 | 63,134,656 | +0.03(+0.22%) |
Apr 13, 2009 | 12.10 | 12.24 | 12.04 | 12.13 | 50,083,016 | +0.05(+0.39%) |
Apr 09, 2009 | 11.98 | 12.26 | 11.92 | 12.08 | 78,300,536 | +0.47(+4.03%) |
Apr 08, 2009 | 11.72 | 11.75 | 11.49 | 11.62 | 66,919,856 | +0.19(+1.66%) |
Apr 07, 2009 | 11.66 | 11.70 | 11.24 | 11.43 | 88,302,160 | -0.46(-3.88%) |
Apr 06, 2009 | 11.91 | 11.96 | 11.58 | 11.89 | 93,426,384 | -0.43(-3.47%) |
Apr 03, 2009 | 12.41 | 12.57 | 12.17 | 12.31 | 87,702,984 | +0.01(+0.11%) |
Apr 02, 2009 | 12.09 | 12.62 | 12.06 | 12.30 | 130,266,064 | +0.46(+3.89%) |