Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.19 | 13.23 | 12.67 | 12.85 | 46,526,756 | -0.12(-0.94%) |
Jun 29, 2009 | 12.95 | 13.08 | 12.84 | 12.97 | 38,795,884 | +0.16(+1.27%) |
Jun 26, 2009 | 12.73 | 12.95 | 12.62 | 12.81 | 42,808,288 | +0.15(+1.21%) |
Jun 25, 2009 | 12.16 | 12.74 | 12.15 | 12.65 | 64,524,620 | +0.46(+3.81%) |
Jun 24, 2009 | 12.41 | 12.58 | 12.07 | 12.19 | 58,461,460 | +0.08(+0.65%) |
Jun 23, 2009 | 11.91 | 12.20 | 11.79 | 12.11 | 58,459,968 | +0.40(+3.43%) |
Jun 22, 2009 | 12.29 | 12.29 | 11.70 | 11.71 | 72,866,384 | -0.92(-7.30%) |
Jun 19, 2009 | 12.72 | 12.83 | 12.56 | 12.63 | 50,549,864 | +0.16(+1.26%) |
Jun 18, 2009 | 12.69 | 12.75 | 12.43 | 12.47 | 60,003,720 | -0.15(-1.22%) |
Jun 17, 2009 | 12.73 | 12.84 | 12.38 | 12.63 | 67,211,080 | -0.26(-2.00%) |
Jun 16, 2009 | 13.48 | 13.53 | 12.85 | 12.88 | 67,151,144 | -0.33(-2.49%) |
Jun 15, 2009 | 13.50 | 13.55 | 13.02 | 13.21 | 52,606,896 | -0.56(-4.10%) |
Jun 12, 2009 | 13.75 | 13.91 | 13.69 | 13.78 | 46,210,684 | -0.38(-2.66%) |
Jun 11, 2009 | 13.73 | 14.42 | 13.63 | 14.15 | 57,359,052 | +0.54(+3.96%) |
Jun 10, 2009 | 13.80 | 13.86 | 13.35 | 13.62 | 56,895,540 | +0.07(+0.53%) |
Jun 09, 2009 | 13.73 | 13.80 | 13.36 | 13.54 | 48,585,900 | -0.01(-0.05%) |
Jun 08, 2009 | 13.32 | 13.71 | 13.20 | 13.55 | 53,921,968 | -0.01(-0.09%) |
Jun 05, 2009 | 13.92 | 13.99 | 13.35 | 13.56 | 71,555,376 | -0.12(-0.89%) |
Jun 04, 2009 | 13.28 | 13.74 | 13.26 | 13.68 | 64,268,752 | +0.53(+4.00%) |
Jun 03, 2009 | 13.75 | 13.77 | 12.95 | 13.16 | 99,569,712 | -0.92(-6.51%) |
Jun 02, 2009 | 14.19 | 14.35 | 13.92 | 14.07 | 85,703,256 | -0.24(-1.64%) |
Jun 01, 2009 | 14.22 | 14.45 | 14.17 | 14.31 | 66,170,072 | +0.50(+3.66%) |
May 29, 2009 | 14.02 | 14.20 | 13.69 | 13.80 | 65,981,020 | +0.16(+1.19%) |
May 28, 2009 | 13.40 | 13.64 | 13.19 | 13.64 | 62,401,620 | +0.51(+3.89%) |
May 27, 2009 | 13.36 | 13.46 | 13.04 | 13.13 | 65,808,960 | -0.02(-0.12%) |
May 26, 2009 | 12.60 | 13.15 | 12.55 | 13.15 | 65,553,264 | +0.42(+3.33%) |
May 22, 2009 | 12.73 | 12.91 | 12.59 | 12.72 | 42,095,252 | +0.22(+1.78%) |
May 21, 2009 | 12.56 | 12.64 | 12.31 | 12.50 | 56,770,904 | -0.34(-2.64%) |
May 20, 2009 | 12.87 | 13.16 | 12.78 | 12.84 | 65,117,388 | +0.24(+1.89%) |
May 19, 2009 | 12.44 | 12.82 | 12.31 | 12.60 | 63,579,764 | +0.25(+2.01%) |
May 18, 2009 | 11.79 | 12.35 | 11.75 | 12.35 | 60,005,484 | +0.75(+6.46%) |
May 15, 2009 | 11.88 | 11.94 | 11.52 | 11.60 | 43,241,284 | -0.29(-2.40%) |
May 14, 2009 | 11.73 | 11.93 | 11.59 | 11.89 | 46,523,208 | +0.18(+1.53%) |
May 13, 2009 | 11.98 | 12.02 | 11.64 | 11.71 | 57,071,784 | -0.57(-4.62%) |
May 12, 2009 | 12.83 | 12.87 | 12.13 | 12.28 | 70,943,736 | -0.26(-2.05%) |
May 11, 2009 | 12.38 | 12.63 | 12.19 | 12.53 | 49,653,916 | -0.01(-0.05%) |
May 08, 2009 | 12.44 | 12.67 | 12.21 | 12.54 | 70,009,336 | +0.62(+5.21%) |
May 07, 2009 | 12.57 | 12.57 | 11.85 | 11.92 | 62,665,636 | -0.32(-2.61%) |
May 06, 2009 | 12.13 | 12.45 | 12.08 | 12.24 | 88,758,448 | +0.38(+3.17%) |
May 05, 2009 | 11.87 | 11.95 | 2.539 | 11.86 | 71,200,168 | +0.05(+0.45%) |
May 04, 2009 | 11.60 | 11.85 | 11.59 | 11.81 | 92,936,360 | +0.83(+7.57%) |
May 01, 2009 | 10.54 | 11.22 | 10.54 | 10.98 | 52,148,064 | +0.45(+4.32%) |
Apr 30, 2009 | 10.77 | 10.88 | 10.49 | 10.52 | 51,888,740 | -0.06(-0.59%) |
Apr 29, 2009 | 10.35 | 10.76 | 10.28 | 10.59 | 45,777,388 | +0.42(+4.13%) |
Apr 28, 2009 | 9.979 | 10.28 | 9.888 | 10.17 | 42,128,660 | +0.06(+0.56%) |
Apr 27, 2009 | 10.26 | 10.30 | 9.976 | 10.11 | 64,201,308 | -0.39(-3.76%) |
Apr 24, 2009 | 10.60 | 10.64 | 10.35 | 10.51 | 63,704,944 | +0.16(+1.58%) |
Apr 23, 2009 | 10.24 | 10.40 | 10.16 | 10.34 | 53,138,388 | +0.22(+2.20%) |
Apr 22, 2009 | 10.17 | 10.34 | 10.02 | 10.12 | 52,533,012 | -0.11(-1.04%) |
Apr 21, 2009 | 9.922 | 10.27 | 9.731 | 10.23 | 49,944,508 | +0.14(+1.43%) |
Apr 20, 2009 | 10.39 | 10.42 | 10.04 | 10.08 | 62,526,664 | -0.61(-5.74%) |
Apr 17, 2009 | 10.89 | 10.94 | 10.63 | 10.70 | 51,730,228 | -0.17(-1.56%) |
Apr 16, 2009 | 10.88 | 10.99 | 10.77 | 10.87 | 59,540,116 | +0.08(+0.76%) |
Apr 15, 2009 | 10.87 | 10.93 | 10.59 | 10.78 | 64,279,520 | -0.21(-1.94%) |
Apr 14, 2009 | 11.13 | 11.41 | 10.95 | 11.00 | 56,305,628 | -0.26(-2.28%) |
Apr 13, 2009 | 11.11 | 11.34 | 11.08 | 11.25 | 50,979,292 | -0.03(-0.25%) |
Apr 09, 2009 | 10.98 | 11.31 | 10.92 | 11.28 | 100,626,448 | +0.53(+4.93%) |
Apr 08, 2009 | 10.78 | 10.88 | 10.52 | 10.75 | 46,470,048 | +0.06(+0.53%) |
Apr 07, 2009 | 10.65 | 10.81 | 10.54 | 10.70 | 49,606,900 | -0.06(-0.53%) |
Apr 06, 2009 | 10.74 | 10.82 | 10.62 | 10.75 | 57,182,920 | -0.25(-2.28%) |
Apr 03, 2009 | 10.78 | 11.08 | 10.72 | 11.00 | 78,560,680 | +0.20(+1.83%) |
Apr 02, 2009 | 10.62 | 10.96 | 10.61 | 10.81 | 87,573,776 | +0.71(+7.08%) |