Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.72 | 10.89 | 10.63 | 10.83 | 103,124,904 | +0.11(+1.04%) |
Jun 29, 2009 | 10.77 | 10.90 | 10.65 | 10.72 | 90,623,792 | +0.06(+0.55%) |
Jun 26, 2009 | 10.59 | 10.75 | 10.56 | 10.66 | 107,354,808 | -0.01(-0.12%) |
Jun 25, 2009 | 10.60 | 10.70 | 10.41 | 10.67 | 84,809,432 | +0.14(+1.30%) |
Jun 24, 2009 | 10.50 | 10.68 | 10.46 | 10.54 | 81,483,768 | +0.19(+1.83%) |
Jun 23, 2009 | 10.39 | 10.46 | 10.22 | 10.35 | 107,955,760 | +0.09(+0.83%) |
Jun 22, 2009 | 10.41 | 10.58 | 10.23 | 10.26 | 108,233,072 | -0.22(-2.06%) |
Jun 19, 2009 | 10.50 | 10.59 | 10.37 | 10.48 | 109,269,792 | +0.09(+0.88%) |
Jun 18, 2009 | 10.58 | 10.62 | 10.37 | 10.39 | 88,549,888 | -0.18(-1.67%) |
Jun 17, 2009 | 10.36 | 10.66 | 10.35 | 10.56 | 90,625,520 | +0.18(+1.77%) |
Jun 16, 2009 | 10.50 | 10.60 | 10.34 | 10.38 | 82,622,640 | -0.08(-0.75%) |
Jun 15, 2009 | 10.50 | 10.58 | 10.29 | 10.46 | 92,282,976 | -0.22(-2.02%) |
Jun 12, 2009 | 10.63 | 10.67 | 10.48 | 10.67 | 72,772,624 | -0.03(-0.24%) |
Jun 11, 2009 | 10.79 | 10.93 | 10.67 | 10.70 | 81,325,288 | -0.07(-0.67%) |
Jun 10, 2009 | 10.85 | 10.87 | 10.57 | 10.77 | 74,540,104 | +0.03(+0.24%) |
Jun 09, 2009 | 10.60 | 10.87 | 10.56 | 10.75 | 97,818,576 | +0.33(+3.14%) |
Jun 08, 2009 | 10.29 | 10.54 | 10.22 | 10.42 | 67,289,728 | +0.00(+0.00%) |
Jun 05, 2009 | 10.67 | 10.77 | 10.33 | 10.42 | 96,011,504 | -0.14(-1.30%) |
Jun 04, 2009 | 10.46 | 10.63 | 10.39 | 10.56 | 74,991,312 | +0.12(+1.19%) |
Jun 03, 2009 | 10.45 | 10.50 | 10.29 | 10.43 | 76,076,416 | -0.16(-1.54%) |
Jun 02, 2009 | 10.63 | 10.82 | 10.50 | 10.60 | 89,231,248 | -0.20(-1.88%) |
Jun 01, 2009 | 10.49 | 10.86 | 10.45 | 10.80 | 115,310,584 | +0.51(+4.96%) |
May 29, 2009 | 10.31 | 10.33 | 9.974 | 10.29 | 118,106,888 | +0.00(+0.00%) |
May 28, 2009 | 10.18 | 10.29 | 9.915 | 10.29 | 90,319,720 | +0.17(+1.68%) |
May 27, 2009 | 10.14 | 10.38 | 10.04 | 10.12 | 92,426,536 | -0.01(-0.13%) |
May 26, 2009 | 9.823 | 10.15 | 9.817 | 10.13 | 98,316,456 | +0.28(+2.86%) |
May 22, 2009 | 9.967 | 9.987 | 9.823 | 9.849 | 67,784,728 | -0.09(-0.86%) |
May 21, 2009 | 10.05 | 10.10 | 9.849 | 9.934 | 90,970,344 | -0.26(-2.57%) |
May 20, 2009 | 10.34 | 10.50 | 10.14 | 10.20 | 92,197,616 | -0.05(-0.45%) |
May 19, 2009 | 10.12 | 10.41 | 9.991 | 10.24 | 90,210,248 | +0.09(+0.84%) |
May 18, 2009 | 10.03 | 10.18 | 9.934 | 10.16 | 68,289,384 | +0.22(+2.17%) |
May 15, 2009 | 10.17 | 10.22 | 9.915 | 9.941 | 94,451,608 | -0.23(-2.25%) |
May 14, 2009 | 9.921 | 10.26 | 9.915 | 10.17 | 108,774,224 | +0.27(+2.71%) |
May 13, 2009 | 10.05 | 10.12 | 9.876 | 9.902 | 115,872,336 | -0.05(-0.53%) |
May 12, 2009 | 10.14 | 10.16 | 9.817 | 9.954 | 112,331,944 | -0.10(-1.04%) |
May 11, 2009 | 9.876 | 10.23 | 9.817 | 10.06 | 106,178,456 | +0.05(+0.52%) |
May 08, 2009 | 10.39 | 10.43 | 9.948 | 10.01 | 143,783,152 | -0.31(-3.04%) |
May 07, 2009 | 10.67 | 10.71 | 10.13 | 10.32 | 138,011,088 | -0.23(-2.17%) |
May 06, 2009 | 10.75 | 10.76 | 10.45 | 10.55 | 101,089,976 | -0.03(-0.25%) |
May 05, 2009 | 10.82 | 10.82 | 10.43 | 10.58 | 103,744,232 | -0.33(-3.00%) |
May 04, 2009 | 10.66 | 10.96 | 10.56 | 10.90 | 134,595,312 | +0.56(+5.38%) |
May 01, 2009 | 10.31 | 10.37 | 10.13 | 10.35 | 77,717,256 | +0.02(+0.19%) |
Apr 30, 2009 | 10.22 | 10.58 | 10.14 | 10.33 | 118,764,024 | +0.28(+2.80%) |
Apr 29, 2009 | 9.948 | 10.18 | 9.862 | 10.05 | 92,923,104 | +0.20(+1.99%) |
Apr 28, 2009 | 9.895 | 10.09 | 9.843 | 9.849 | 84,821,880 | -0.15(-1.51%) |
Apr 27, 2009 | 10.02 | 10.23 | 9.954 | 10.000 | 98,329,280 | -0.22(-2.18%) |
Apr 24, 2009 | 10.22 | 10.30 | 10.01 | 10.22 | 103,329,968 | +0.06(+0.58%) |
Apr 23, 2009 | 10.26 | 10.33 | 9.882 | 10.16 | 113,465,416 | -0.09(-0.89%) |
Apr 22, 2009 | 9.941 | 10.54 | 9.869 | 10.26 | 145,531,472 | +0.20(+2.02%) |
Apr 21, 2009 | 9.804 | 10.16 | 9.790 | 10.05 | 129,956,248 | +0.24(+2.40%) |
Apr 20, 2009 | 10.05 | 10.06 | 9.817 | 9.817 | 101,569,888 | -0.39(-3.85%) |
Apr 17, 2009 | 10.39 | 10.40 | 10.11 | 10.21 | 102,834,888 | -0.19(-1.83%) |
Apr 16, 2009 | 10.37 | 10.43 | 10.08 | 10.40 | 105,068,320 | +0.18(+1.73%) |
Apr 15, 2009 | 10.05 | 10.26 | 9.889 | 10.22 | 233,328,896 | -0.26(-2.44%) |
Apr 14, 2009 | 10.46 | 10.73 | 10.34 | 10.48 | 140,139,520 | +0.02(+0.19%) |
Apr 13, 2009 | 10.35 | 10.53 | 10.18 | 10.46 | 69,329,888 | +0.00(+0.00%) |
Apr 09, 2009 | 10.22 | 10.52 | 10.21 | 10.46 | 89,487,896 | +0.46(+4.65%) |
Apr 08, 2009 | 10.05 | 10.29 | 9.915 | 9.993 | 104,373,256 | -0.12(-1.17%) |
Apr 07, 2009 | 10.21 | 10.33 | 9.987 | 10.11 | 80,536,640 | -0.27(-2.58%) |
Apr 06, 2009 | 10.24 | 10.39 | 10.11 | 10.38 | 72,811,080 | -0.06(-0.56%) |
Apr 03, 2009 | 10.23 | 10.44 | 10.05 | 10.44 | 78,147,000 | +0.16(+1.59%) |
Apr 02, 2009 | 10.07 | 10.47 | 9.987 | 10.27 | 118,708,416 | +0.44(+4.46%) |