Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.59 | 10.63 | 10.33 | 10.34 | 5,941,836 | -0.15(-1.43%) |
Jun 29, 2009 | 10.39 | 10.56 | 10.21 | 10.49 | 4,819,646 | +0.14(+1.36%) |
Jun 26, 2009 | 10.46 | 10.55 | 10.28 | 10.35 | 6,953,866 | -0.13(-1.26%) |
Jun 25, 2009 | 10.32 | 10.51 | 10.29 | 10.48 | 11,204,445 | +0.51(+5.12%) |
Jun 24, 2009 | 10.04 | 10.26 | 9.894 | 9.973 | 11,868,091 | +0.05(+0.53%) |
Jun 23, 2009 | 9.912 | 10.06 | 9.727 | 9.921 | 15,492,122 | +0.05(+0.54%) |
Jun 22, 2009 | 9.991 | 10.08 | 9.832 | 9.868 | 5,319,515 | -0.33(-3.20%) |
Jun 19, 2009 | 10.10 | 10.21 | 9.956 | 10.19 | 7,764,383 | +0.13(+1.31%) |
Jun 18, 2009 | 10.27 | 10.30 | 10.01 | 10.06 | 9,574,606 | -0.18(-1.80%) |
Jun 17, 2009 | 10.13 | 10.44 | 9.912 | 10.25 | 10,090,384 | +0.05(+0.52%) |
Jun 16, 2009 | 10.49 | 10.59 | 10.10 | 10.19 | 8,928,125 | -0.18(-1.70%) |
Jun 15, 2009 | 10.45 | 10.48 | 10.23 | 10.37 | 6,419,236 | -0.32(-2.97%) |
Jun 12, 2009 | 10.64 | 10.69 | 10.43 | 10.69 | 4,770,708 | +0.00(+0.00%) |
Jun 11, 2009 | 10.99 | 10.99 | 10.64 | 10.69 | 13,247,470 | -0.29(-2.65%) |
Jun 10, 2009 | 11.18 | 11.28 | 10.74 | 10.98 | 10,843,945 | -0.12(-1.11%) |
Jun 09, 2009 | 10.92 | 11.21 | 10.89 | 11.10 | 7,874,086 | +0.19(+1.73%) |
Jun 08, 2009 | 10.83 | 11.02 | 10.77 | 10.91 | 7,489,404 | +0.11(+1.02%) |
Jun 05, 2009 | 11.06 | 11.09 | 10.64 | 10.80 | 7,781,606 | -0.07(-0.65%) |
Jun 04, 2009 | 10.95 | 10.95 | 10.66 | 10.87 | 5,139,917 | +0.04(+0.32%) |
Jun 03, 2009 | 10.88 | 11.17 | 10.77 | 10.84 | 6,613,624 | -0.36(-3.22%) |
Jun 02, 2009 | 10.88 | 11.33 | 10.83 | 11.20 | 13,793,600 | +0.34(+3.16%) |
Jun 01, 2009 | 10.84 | 11.14 | 10.69 | 10.85 | 11,788,060 | +0.22(+2.07%) |
May 29, 2009 | 10.46 | 10.77 | 10.38 | 10.63 | 11,379,237 | +0.29(+2.81%) |
May 28, 2009 | 10.70 | 10.75 | 10.04 | 10.34 | 18,407,472 | -0.26(-2.41%) |
May 27, 2009 | 10.92 | 11.22 | 10.56 | 10.60 | 16,820,350 | -0.26(-2.43%) |
May 26, 2009 | 10.67 | 11.01 | 10.38 | 10.86 | 7,006,585 | +0.33(+3.18%) |
May 22, 2009 | 10.50 | 10.60 | 10.23 | 10.53 | 6,573,328 | -0.03(-0.25%) |
May 21, 2009 | 10.70 | 10.78 | 10.38 | 10.55 | 5,733,578 | -0.21(-1.96%) |
May 20, 2009 | 11.27 | 11.51 | 10.77 | 10.77 | 10,025,191 | -0.42(-3.78%) |
May 19, 2009 | 11.27 | 11.36 | 11.00 | 11.19 | 12,368,011 | -0.08(-0.70%) |
May 18, 2009 | 10.84 | 11.32 | 10.84 | 11.27 | 11,135,842 | +0.62(+5.87%) |
May 15, 2009 | 10.62 | 11.01 | 10.54 | 10.64 | 6,731,250 | +0.02(+0.17%) |
May 14, 2009 | 10.54 | 10.99 | 10.34 | 10.62 | 6,814,288 | +0.14(+1.34%) |
May 13, 2009 | 10.83 | 10.91 | 10.48 | 10.48 | 8,336,473 | -0.61(-5.48%) |
May 12, 2009 | 11.59 | 11.59 | 10.85 | 11.09 | 8,418,039 | -0.30(-2.63%) |
May 11, 2009 | 11.52 | 11.64 | 11.27 | 11.39 | 8,942,388 | -0.47(-3.94%) |
May 08, 2009 | 11.61 | 11.86 | 11.16 | 11.86 | 13,960,582 | +0.52(+4.58%) |
May 07, 2009 | 12.05 | 12.14 | 11.24 | 11.34 | 23,847,776 | -0.71(-5.92%) |
May 06, 2009 | 12.56 | 12.57 | 11.66 | 12.05 | 20,070,996 | -0.37(-2.98%) |
May 05, 2009 | 12.36 | 12.57 | 12.11 | 12.42 | 9,174,416 | +0.02(+0.14%) |
May 04, 2009 | 12.35 | 12.42 | 12.29 | 12.40 | 13,897,215 | +0.78(+6.74%) |
May 01, 2009 | 12.01 | 12.01 | 11.44 | 11.62 | 8,293,417 | -0.32(-2.65%) |
Apr 30, 2009 | 12.24 | 12.37 | 11.87 | 11.94 | 13,572,867 | -0.13(-1.09%) |
Apr 29, 2009 | 12.05 | 12.36 | 11.84 | 12.07 | 10,338,184 | +0.18(+1.56%) |
Apr 28, 2009 | 11.82 | 12.08 | 11.63 | 11.88 | 9,370,851 | -0.05(-0.44%) |
Apr 27, 2009 | 11.90 | 12.37 | 11.80 | 11.94 | 12,521,012 | -0.20(-1.67%) |
Apr 24, 2009 | 11.54 | 12.28 | 11.40 | 12.14 | 20,631,392 | +0.75(+6.57%) |
Apr 23, 2009 | 11.51 | 11.62 | 10.83 | 11.39 | 15,186,237 | -0.04(-0.39%) |
Apr 22, 2009 | 10.94 | 11.80 | 10.88 | 11.43 | 14,032,472 | +0.30(+2.69%) |
Apr 21, 2009 | 10.40 | 11.21 | 10.39 | 11.14 | 8,252,474 | +0.53(+4.98%) |
Apr 20, 2009 | 11.27 | 11.29 | 10.54 | 10.61 | 19,109,266 | -0.89(-7.73%) |
Apr 17, 2009 | 11.10 | 11.57 | 11.07 | 11.50 | 11,548,689 | +0.39(+3.49%) |
Apr 16, 2009 | 10.74 | 11.19 | 10.53 | 11.11 | 11,850,761 | +0.53(+4.99%) |
Apr 15, 2009 | 10.04 | 10.76 | 10.04 | 10.58 | 40,904,524 | +0.42(+4.16%) |
Apr 14, 2009 | 10.38 | 10.48 | 9.965 | 10.16 | 7,307,873 | -0.26(-2.53%) |
Apr 13, 2009 | 10.32 | 10.45 | 10.15 | 10.42 | 3,709,540 | +0.09(+0.85%) |
Apr 09, 2009 | 10.11 | 10.44 | 9.947 | 10.33 | 6,720,118 | +0.56(+5.69%) |
Apr 08, 2009 | 10.08 | 10.10 | 9.630 | 9.778 | 10,502,071 | +0.16(+1.63%) |
Apr 07, 2009 | 9.903 | 9.938 | 9.498 | 9.621 | 6,602,227 | -0.50(-4.96%) |
Apr 06, 2009 | 10.09 | 10.15 | 9.824 | 10.12 | 7,840,710 | -0.11(-1.12%) |
Apr 03, 2009 | 10.08 | 10.32 | 9.868 | 10.24 | 12,566,300 | +0.16(+1.57%) |
Apr 02, 2009 | 9.894 | 10.32 | 9.824 | 10.08 | 10,054,814 | +0.50(+5.24%) |