Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.15 | 13.22 | 12.84 | 13.06 | 6,045,071 | -0.08(-0.59%) |
Jun 29, 2009 | 13.14 | 13.18 | 12.93 | 13.13 | 3,426,726 | +0.03(+0.25%) |
Jun 26, 2009 | 12.79 | 13.15 | 12.72 | 13.10 | 5,328,028 | +0.27(+2.10%) |
Jun 25, 2009 | 12.57 | 12.90 | 12.57 | 12.83 | 7,859,329 | +0.61(+5.00%) |
Jun 24, 2009 | 12.02 | 12.27 | 11.99 | 12.22 | 6,064,862 | +0.30(+2.48%) |
Jun 23, 2009 | 11.89 | 12.02 | 11.80 | 11.93 | 3,983,403 | +0.10(+0.82%) |
Jun 22, 2009 | 12.06 | 12.12 | 11.79 | 11.83 | 4,501,675 | -0.32(-2.59%) |
Jun 19, 2009 | 12.22 | 12.28 | 12.02 | 12.14 | 7,490,995 | +0.11(+0.91%) |
Jun 18, 2009 | 11.79 | 12.15 | 11.68 | 12.03 | 3,658,079 | +0.22(+1.85%) |
Jun 17, 2009 | 11.99 | 12.05 | 11.78 | 11.82 | 4,857,146 | -0.12(-1.02%) |
Jun 16, 2009 | 12.16 | 12.29 | 11.90 | 11.94 | 4,640,442 | -0.21(-1.69%) |
Jun 15, 2009 | 12.30 | 12.32 | 11.89 | 12.14 | 3,664,394 | -0.30(-2.43%) |
Jun 12, 2009 | 12.65 | 12.65 | 12.18 | 12.45 | 4,087,229 | -0.23(-1.83%) |
Jun 11, 2009 | 12.52 | 12.92 | 12.48 | 12.68 | 5,150,009 | +0.17(+1.39%) |
Jun 10, 2009 | 12.81 | 12.84 | 12.31 | 12.50 | 4,207,627 | -0.17(-1.37%) |
Jun 09, 2009 | 12.70 | 12.76 | 12.52 | 12.68 | 4,588,680 | +0.05(+0.41%) |
Jun 08, 2009 | 12.54 | 12.75 | 12.32 | 12.63 | 3,338,469 | -0.17(-1.31%) |
Jun 05, 2009 | 12.98 | 13.08 | 12.70 | 12.79 | 3,594,221 | -0.09(-0.70%) |
Jun 04, 2009 | 12.47 | 13.00 | 12.47 | 12.88 | 4,904,691 | +0.46(+3.67%) |
Jun 03, 2009 | 12.53 | 12.60 | 12.32 | 12.43 | 6,251,034 | -0.14(-1.13%) |
Jun 02, 2009 | 12.13 | 12.73 | 12.11 | 12.57 | 5,823,244 | +0.43(+3.55%) |
Jun 01, 2009 | 11.85 | 12.35 | 11.85 | 12.14 | 6,413,809 | +0.42(+3.56%) |
May 29, 2009 | 11.60 | 11.72 | 11.42 | 11.72 | 3,081,140 | +0.16(+1.39%) |
May 28, 2009 | 11.64 | 11.70 | 11.25 | 11.56 | 3,478,765 | +0.06(+0.50%) |
May 27, 2009 | 11.63 | 11.76 | 11.46 | 11.50 | 4,181,156 | -0.10(-0.89%) |
May 26, 2009 | 11.35 | 11.63 | 11.19 | 11.60 | 3,851,520 | +0.23(+2.03%) |
May 22, 2009 | 11.42 | 11.51 | 11.22 | 11.37 | 4,008,784 | +0.01(+0.06%) |
May 21, 2009 | 11.71 | 11.82 | 11.24 | 11.37 | 4,940,014 | -0.62(-5.15%) |
May 20, 2009 | 11.93 | 12.21 | 11.84 | 11.98 | 4,074,916 | +0.17(+1.47%) |
May 19, 2009 | 11.49 | 11.92 | 11.17 | 11.81 | 4,700,468 | +0.32(+2.80%) |
May 18, 2009 | 11.33 | 11.49 | 11.12 | 11.49 | 4,124,827 | +0.14(+1.25%) |
May 15, 2009 | 11.58 | 11.71 | 11.10 | 11.35 | 8,147,716 | -0.44(-3.71%) |
May 14, 2009 | 11.55 | 11.87 | 11.15 | 11.78 | 5,214,131 | +0.18(+1.55%) |
May 13, 2009 | 12.00 | 12.14 | 11.48 | 11.60 | 4,706,426 | -0.60(-4.95%) |
May 12, 2009 | 12.12 | 12.32 | 12.01 | 12.21 | 3,366,161 | +0.10(+0.80%) |
May 11, 2009 | 12.26 | 12.32 | 11.94 | 12.11 | 3,308,555 | -0.32(-2.59%) |
May 08, 2009 | 12.19 | 12.48 | 12.14 | 12.43 | 4,003,111 | +0.37(+3.04%) |
May 07, 2009 | 12.44 | 12.45 | 11.95 | 12.07 | 3,995,430 | -0.30(-2.39%) |
May 06, 2009 | 12.19 | 12.40 | 12.07 | 12.36 | 4,799,381 | +0.32(+2.67%) |
May 05, 2009 | 12.45 | 12.47 | 11.94 | 12.04 | 5,447,177 | -0.44(-3.55%) |
May 04, 2009 | 12.42 | 12.48 | 12.37 | 12.48 | 4,322,717 | +0.39(+3.24%) |
May 01, 2009 | 11.71 | 12.21 | 11.69 | 12.09 | 4,494,187 | +0.35(+3.01%) |
Apr 30, 2009 | 11.64 | 12.18 | 11.64 | 11.74 | 5,538,656 | +0.15(+1.28%) |
Apr 29, 2009 | 11.06 | 11.69 | 11.00 | 11.59 | 6,137,843 | +0.64(+5.81%) |
Apr 28, 2009 | 10.75 | 11.12 | 10.58 | 10.95 | 5,495,197 | +0.08(+0.71%) |
Apr 27, 2009 | 10.72 | 11.06 | 10.72 | 10.88 | 4,874,369 | +0.01(+0.12%) |
Apr 24, 2009 | 10.62 | 10.97 | 10.42 | 10.86 | 4,341,264 | +0.32(+3.05%) |
Apr 23, 2009 | 10.76 | 10.76 | 10.32 | 10.54 | 5,857,104 | -0.23(-2.15%) |
Apr 22, 2009 | 10.56 | 11.08 | 10.51 | 10.77 | 4,414,458 | +0.09(+0.84%) |
Apr 21, 2009 | 10.61 | 10.82 | 10.49 | 10.68 | 4,730,340 | +0.13(+1.22%) |
Apr 20, 2009 | 10.90 | 10.94 | 10.38 | 10.56 | 7,495,488 | -0.38(-3.47%) |
Apr 17, 2009 | 10.82 | 11.05 | 10.70 | 10.94 | 4,622,488 | +0.12(+1.13%) |
Apr 16, 2009 | 10.62 | 10.92 | 10.36 | 10.81 | 8,922,478 | +0.30(+2.81%) |
Apr 15, 2009 | 10.56 | 10.70 | 10.35 | 10.52 | 3,874,395 | -0.10(-0.97%) |
Apr 14, 2009 | 10.71 | 10.78 | 10.54 | 10.62 | 3,464,904 | -0.10(-0.96%) |
Apr 13, 2009 | 10.81 | 10.91 | 10.68 | 10.72 | 4,861,551 | -0.21(-1.88%) |
Apr 09, 2009 | 10.56 | 11.01 | 10.56 | 10.93 | 5,057,068 | +0.51(+4.94%) |
Apr 08, 2009 | 9.933 | 10.51 | 9.933 | 10.41 | 5,348,286 | +0.39(+3.85%) |
Apr 07, 2009 | 10.07 | 10.12 | 9.894 | 10.03 | 5,538,917 | -0.24(-2.38%) |
Apr 06, 2009 | 10.49 | 10.49 | 10.12 | 10.27 | 5,220,134 | -0.31(-2.92%) |
Apr 03, 2009 | 10.09 | 10.67 | 10.09 | 10.58 | 4,478,140 | +0.09(+0.86%) |
Apr 02, 2009 | 10.54 | 10.78 | 10.40 | 10.49 | 6,662,243 | +0.21(+2.00%) |