Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.73 | 12.91 | 12.42 | 12.85 | 5,620,862 | +0.17(+1.37%) |
Jun 29, 2009 | 12.34 | 12.73 | 12.23 | 12.68 | 4,125,120 | +0.43(+3.50%) |
Jun 26, 2009 | 12.45 | 12.48 | 12.15 | 12.25 | 4,384,339 | -0.25(-2.02%) |
Jun 25, 2009 | 12.12 | 12.53 | 12.08 | 12.50 | 5,755,936 | +0.75(+6.34%) |
Jun 24, 2009 | 11.63 | 12.06 | 11.63 | 11.76 | 4,275,473 | +0.24(+2.13%) |
Jun 23, 2009 | 11.65 | 11.72 | 11.27 | 11.51 | 3,615,338 | -0.09(-0.78%) |
Jun 22, 2009 | 11.95 | 12.29 | 11.52 | 11.60 | 4,452,922 | -0.65(-5.34%) |
Jun 19, 2009 | 11.94 | 12.32 | 11.92 | 12.26 | 5,854,300 | +0.47(+3.99%) |
Jun 18, 2009 | 11.65 | 11.95 | 11.59 | 11.79 | 4,174,500 | -0.19(-1.60%) |
Jun 17, 2009 | 12.12 | 12.14 | 11.49 | 11.98 | 5,538,841 | -0.17(-1.39%) |
Jun 16, 2009 | 12.41 | 12.67 | 11.95 | 12.15 | 4,604,314 | -0.20(-1.65%) |
Jun 15, 2009 | 12.67 | 12.67 | 12.09 | 12.35 | 4,874,702 | -0.47(-3.70%) |
Jun 12, 2009 | 13.10 | 13.15 | 12.69 | 12.83 | 4,109,580 | -0.40(-3.02%) |
Jun 11, 2009 | 13.17 | 13.52 | 13.06 | 13.23 | 4,892,091 | +0.03(+0.26%) |
Jun 10, 2009 | 13.20 | 13.84 | 13.02 | 13.19 | 7,819,100 | +0.04(+0.29%) |
Jun 09, 2009 | 12.99 | 13.23 | 12.82 | 13.15 | 4,376,081 | +0.24(+1.87%) |
Jun 08, 2009 | 12.72 | 13.08 | 12.65 | 12.91 | 4,455,276 | -0.26(-1.97%) |
Jun 05, 2009 | 13.45 | 13.55 | 12.95 | 13.17 | 6,825,121 | -0.13(-0.99%) |
Jun 04, 2009 | 12.69 | 13.34 | 12.62 | 13.31 | 8,639,458 | +0.58(+4.59%) |
Jun 03, 2009 | 13.04 | 13.06 | 12.35 | 12.72 | 5,020,573 | -0.49(-3.68%) |
Jun 02, 2009 | 12.97 | 13.29 | 12.80 | 13.21 | 6,531,462 | +0.19(+1.45%) |
Jun 01, 2009 | 12.35 | 13.17 | 12.35 | 13.02 | 6,290,641 | +0.88(+7.26%) |
May 29, 2009 | 11.72 | 12.15 | 11.57 | 12.14 | 6,378,537 | +0.43(+3.66%) |
May 28, 2009 | 11.66 | 12.09 | 11.23 | 11.71 | 4,023,074 | +0.05(+0.45%) |
May 27, 2009 | 11.65 | 11.98 | 11.44 | 11.66 | 6,381,524 | -0.03(-0.23%) |
May 26, 2009 | 10.76 | 11.79 | 10.76 | 11.68 | 4,750,724 | +0.68(+6.16%) |
May 22, 2009 | 11.21 | 11.29 | 10.83 | 11.01 | 3,348,462 | -0.16(-1.42%) |
May 21, 2009 | 11.14 | 11.19 | 10.77 | 11.16 | 5,366,535 | -0.18(-1.56%) |
May 20, 2009 | 11.38 | 11.81 | 11.25 | 11.34 | 7,622,014 | +0.12(+1.04%) |
May 19, 2009 | 11.02 | 11.52 | 11.01 | 11.22 | 8,240,003 | +0.30(+2.72%) |
May 18, 2009 | 10.54 | 10.97 | 10.36 | 10.93 | 5,988,345 | +0.52(+4.99%) |
May 15, 2009 | 10.31 | 10.72 | 10.30 | 10.41 | 4,836,444 | +0.05(+0.44%) |
May 14, 2009 | 10.21 | 10.62 | 10.07 | 10.36 | 6,597,752 | +0.21(+2.11%) |
May 13, 2009 | 10.70 | 10.73 | 9.978 | 10.15 | 10,237,204 | -0.75(-6.91%) |
May 12, 2009 | 11.29 | 11.29 | 10.55 | 10.90 | 9,762,237 | -0.27(-2.46%) |
May 11, 2009 | 11.70 | 11.46 | 11.09 | 11.18 | 5,847,145 | -0.53(-4.50%) |
May 08, 2009 | 11.29 | 11.86 | 11.29 | 11.70 | 5,268,521 | +0.46(+4.05%) |
May 07, 2009 | 11.67 | 12.03 | 11.18 | 11.25 | 8,378,849 | -0.29(-2.48%) |
May 06, 2009 | 11.30 | 11.72 | 11.12 | 11.53 | 6,841,820 | +0.25(+2.23%) |
May 05, 2009 | 11.75 | 11.88 | 11.08 | 11.28 | 8,675,902 | -0.55(-4.65%) |
May 04, 2009 | 11.68 | 11.86 | 11.67 | 11.83 | 8,447,146 | +1.03(+9.51%) |
May 01, 2009 | 10.84 | 10.98 | 9.748 | 10.80 | 8,393,839 | -0.09(-0.86%) |
Apr 30, 2009 | 10.67 | 11.41 | 10.67 | 10.90 | 13,443,688 | +0.40(+3.76%) |
Apr 29, 2009 | 10.23 | 10.74 | 10.17 | 10.50 | 9,086,650 | +0.47(+4.65%) |
Apr 28, 2009 | 10.44 | 10.44 | 10.00 | 10.03 | 7,119,025 | -0.57(-5.36%) |
Apr 27, 2009 | 10.43 | 11.01 | 10.27 | 10.60 | 6,259,519 | -0.06(-0.56%) |
Apr 24, 2009 | 10.03 | 10.80 | 9.918 | 10.66 | 7,100,114 | +0.78(+7.88%) |
Apr 23, 2009 | 9.959 | 10.06 | 9.681 | 9.884 | 7,115,625 | +0.03(+0.31%) |
Apr 22, 2009 | 9.067 | 10.25 | 9.018 | 9.854 | 8,448,389 | +0.57(+6.16%) |
Apr 21, 2009 | 9.075 | 9.304 | 8.691 | 9.282 | 6,840,178 | +0.19(+2.07%) |
Apr 20, 2009 | 9.628 | 9.636 | 9.045 | 9.094 | 6,866,552 | -0.79(-7.96%) |
Apr 17, 2009 | 9.447 | 9.955 | 9.176 | 9.880 | 5,151,950 | +0.15(+1.59%) |
Apr 16, 2009 | 9.575 | 9.824 | 9.474 | 9.726 | 6,687,915 | +0.21(+2.22%) |
Apr 15, 2009 | 9.406 | 9.617 | 9.316 | 9.515 | 5,491,634 | +0.05(+0.52%) |
Apr 14, 2009 | 9.575 | 9.741 | 9.353 | 9.466 | 5,455,334 | -0.23(-2.33%) |
Apr 13, 2009 | 9.553 | 9.752 | 9.131 | 9.692 | 7,665,108 | -0.05(-0.50%) |
Apr 09, 2009 | 9.278 | 9.861 | 9.191 | 9.741 | 10,364,320 | +0.87(+9.75%) |
Apr 08, 2009 | 9.033 | 9.334 | 8.649 | 8.875 | 7,445,922 | -0.07(-0.76%) |
Apr 07, 2009 | 9.688 | 9.410 | 8.608 | 8.943 | 21,489,148 | -0.11(-1.25%) |
Apr 06, 2009 | 8.894 | 9.711 | 8.838 | 9.056 | 14,743,449 | -0.21(-2.31%) |
Apr 03, 2009 | 9.105 | 9.387 | 8.924 | 9.270 | 6,900,039 | +0.14(+1.53%) |
Apr 02, 2009 | 8.220 | 9.259 | 7.953 | 9.131 | 12,357,360 | +1.25(+15.80%) |