Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.694 | 9.744 | 9.446 | 9.500 | 7,318,128 | -0.18(-1.90%) |
Jun 29, 2009 | 9.707 | 9.719 | 9.550 | 9.685 | 4,205,732 | +0.00(+0.00%) |
Jun 26, 2009 | 9.854 | 9.891 | 9.585 | 9.685 | 5,075,837 | -0.22(-2.19%) |
Jun 25, 2009 | 9.739 | 9.909 | 9.716 | 9.901 | 5,752,709 | +0.13(+1.38%) |
Jun 24, 2009 | 9.518 | 9.831 | 9.458 | 9.767 | 8,775,268 | +0.36(+3.78%) |
Jun 23, 2009 | 9.329 | 9.443 | 9.055 | 9.411 | 9,348,783 | +0.13(+1.37%) |
Jun 22, 2009 | 9.759 | 9.759 | 9.284 | 9.284 | 8,472,775 | -0.65(-6.54%) |
Jun 19, 2009 | 10.02 | 10.14 | 9.881 | 9.933 | 6,234,454 | -0.06(-0.62%) |
Jun 18, 2009 | 10.17 | 10.17 | 9.834 | 9.996 | 4,935,565 | -0.08(-0.84%) |
Jun 17, 2009 | 9.993 | 10.24 | 9.909 | 10.08 | 5,219,151 | +0.13(+1.35%) |
Jun 16, 2009 | 10.24 | 10.25 | 9.923 | 9.946 | 7,084,579 | -0.17(-1.65%) |
Jun 15, 2009 | 10.20 | 10.25 | 9.991 | 10.11 | 5,329,776 | -0.24(-2.33%) |
Jun 12, 2009 | 10.34 | 10.35 | 10.06 | 10.35 | 4,588,777 | +0.00(+0.00%) |
Jun 11, 2009 | 9.956 | 10.39 | 9.956 | 10.35 | 10,779,297 | +0.41(+4.08%) |
Jun 10, 2009 | 9.953 | 10.01 | 9.801 | 9.948 | 15,321,601 | +0.10(+0.99%) |
Jun 09, 2009 | 9.709 | 9.946 | 9.637 | 9.851 | 8,394,429 | +0.22(+2.25%) |
Jun 08, 2009 | 9.610 | 9.672 | 9.575 | 9.635 | 10,010,250 | -0.10(-1.07%) |
Jun 05, 2009 | 9.879 | 9.956 | 9.724 | 9.739 | 11,821,230 | -0.03(-0.36%) |
Jun 04, 2009 | 9.811 | 9.986 | 9.660 | 9.774 | 12,530,654 | -0.00(-0.03%) |
Jun 03, 2009 | 9.717 | 9.787 | 9.540 | 9.777 | 9,553,194 | +0.00(+0.05%) |
Jun 02, 2009 | 9.876 | 9.946 | 9.717 | 9.772 | 6,492,370 | -0.13(-1.31%) |
Jun 01, 2009 | 9.548 | 9.936 | 9.548 | 9.901 | 8,076,503 | +0.46(+4.82%) |
May 29, 2009 | 9.344 | 9.458 | 9.189 | 9.446 | 8,624,297 | +0.04(+0.48%) |
May 28, 2009 | 9.105 | 9.498 | 9.035 | 9.401 | 11,846,590 | +0.32(+3.48%) |
May 27, 2009 | 9.299 | 9.388 | 9.037 | 9.085 | 9,268,729 | -0.25(-2.67%) |
May 26, 2009 | 9.075 | 9.453 | 8.744 | 9.334 | 11,130,035 | +0.34(+3.73%) |
May 22, 2009 | 9.030 | 9.281 | 8.736 | 8.998 | 36,684,272 | -0.87(-8.83%) |
May 21, 2009 | 9.998 | 10.06 | 9.762 | 9.869 | 14,372,197 | -0.15(-1.54%) |
May 20, 2009 | 10.28 | 10.47 | 9.963 | 10.02 | 7,237,969 | -0.19(-1.83%) |
May 19, 2009 | 10.04 | 10.33 | 9.928 | 10.21 | 9,753,777 | +0.15(+1.53%) |
May 18, 2009 | 10.09 | 10.32 | 9.899 | 10.06 | 7,152,753 | +0.05(+0.50%) |
May 15, 2009 | 9.956 | 10.20 | 9.881 | 10.01 | 5,836,684 | +0.11(+1.08%) |
May 14, 2009 | 9.747 | 9.993 | 9.640 | 9.899 | 6,906,745 | +0.19(+1.95%) |
May 13, 2009 | 10.03 | 10.07 | 9.625 | 9.709 | 6,826,852 | -0.46(-4.55%) |
May 12, 2009 | 10.39 | 10.40 | 10.05 | 10.17 | 5,531,447 | -0.10(-0.97%) |
May 11, 2009 | 10.01 | 10.43 | 10.00 | 10.27 | 6,660,063 | +0.06(+0.56%) |
May 08, 2009 | 10.39 | 10.52 | 10.12 | 10.21 | 6,922,780 | -0.03(-0.34%) |
May 07, 2009 | 11.03 | 11.03 | 10.20 | 10.25 | 10,229,359 | -0.67(-6.13%) |
May 06, 2009 | 11.23 | 11.32 | 10.83 | 10.92 | 8,217,832 | -0.26(-2.29%) |
May 05, 2009 | 10.85 | 11.20 | 10.73 | 11.18 | 11,672,842 | +0.32(+2.91%) |
May 04, 2009 | 10.45 | 10.86 | 10.45 | 10.86 | 8,871,156 | +0.55(+5.36%) |
May 01, 2009 | 10.49 | 10.64 | 10.24 | 10.31 | 5,635,266 | -0.35(-3.27%) |
Apr 30, 2009 | 10.45 | 10.72 | 10.37 | 10.66 | 10,846,221 | +0.33(+3.23%) |
Apr 29, 2009 | 10.13 | 10.44 | 10.08 | 10.32 | 5,533,448 | +0.22(+2.19%) |
Apr 28, 2009 | 9.993 | 10.18 | 9.916 | 10.10 | 4,882,949 | -0.02(-0.17%) |
Apr 27, 2009 | 9.829 | 10.24 | 9.722 | 10.12 | 7,868,066 | +0.12(+1.20%) |
Apr 24, 2009 | 9.861 | 10.08 | 9.747 | 9.998 | 8,315,636 | +0.22(+2.27%) |
Apr 23, 2009 | 9.859 | 9.874 | 9.470 | 9.777 | 10,210,849 | -0.18(-1.80%) |
Apr 22, 2009 | 9.625 | 10.14 | 9.503 | 9.956 | 9,916,628 | +0.29(+3.04%) |
Apr 21, 2009 | 9.152 | 9.667 | 9.147 | 9.662 | 8,042,252 | +0.46(+5.03%) |
Apr 20, 2009 | 9.334 | 9.334 | 8.988 | 9.199 | 8,157,963 | -0.34(-3.57%) |
Apr 17, 2009 | 9.398 | 9.655 | 9.393 | 9.540 | 5,606,238 | +0.13(+1.35%) |
Apr 16, 2009 | 9.416 | 9.478 | 9.092 | 9.413 | 5,621,405 | +0.11(+1.23%) |
Apr 15, 2009 | 9.366 | 9.373 | 9.142 | 9.299 | 3,723,103 | -0.14(-1.48%) |
Apr 14, 2009 | 9.423 | 9.702 | 9.376 | 9.438 | 8,206,964 | -0.08(-0.86%) |
Apr 13, 2009 | 9.607 | 9.692 | 9.421 | 9.520 | 10,851,918 | +0.21(+2.27%) |
Apr 09, 2009 | 9.050 | 9.331 | 8.898 | 9.309 | 9,443,746 | +0.00(+0.05%) |
Apr 08, 2009 | 9.239 | 9.421 | 9.174 | 9.304 | 6,951,917 | +0.19(+2.08%) |
Apr 07, 2009 | 9.139 | 9.339 | 9.017 | 9.115 | 8,143,154 | +0.03(+0.38%) |
Apr 06, 2009 | 9.120 | 9.227 | 8.881 | 9.080 | 6,158,671 | -0.20(-2.12%) |
Apr 03, 2009 | 8.495 | 9.279 | 8.495 | 9.276 | 14,299,206 | +0.78(+9.14%) |
Apr 02, 2009 | 8.258 | 8.701 | 8.258 | 8.500 | 9,112,265 | +0.36(+4.47%) |