Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.524 | 9.795 | 9.244 | 9.341 | 3,799,193 | -0.21(-2.23%) |
Jun 29, 2009 | 9.350 | 9.713 | 9.302 | 9.553 | 4,264,274 | +0.26(+2.81%) |
Jun 26, 2009 | 9.582 | 9.607 | 9.186 | 9.292 | 9,240,961 | -0.35(-3.61%) |
Jun 25, 2009 | 9.389 | 9.660 | 9.389 | 9.640 | 5,524,669 | +0.41(+4.40%) |
Jun 24, 2009 | 9.109 | 9.447 | 8.944 | 9.234 | 6,584,564 | +0.24(+2.69%) |
Jun 23, 2009 | 8.848 | 9.099 | 8.654 | 8.993 | 5,067,688 | +0.17(+1.97%) |
Jun 22, 2009 | 9.089 | 9.350 | 8.770 | 8.819 | 4,949,168 | -0.45(-4.90%) |
Jun 19, 2009 | 9.582 | 9.776 | 9.254 | 9.273 | 7,352,937 | -0.15(-1.64%) |
Jun 18, 2009 | 9.921 | 10.01 | 9.370 | 9.428 | 6,830,041 | -0.44(-4.51%) |
Jun 17, 2009 | 10.17 | 10.17 | 9.466 | 9.872 | 5,947,003 | -0.30(-2.95%) |
Jun 16, 2009 | 10.70 | 10.78 | 10.14 | 10.17 | 4,042,251 | -0.63(-5.86%) |
Jun 15, 2009 | 10.92 | 10.93 | 10.49 | 10.81 | 4,150,183 | -0.29(-2.66%) |
Jun 12, 2009 | 10.81 | 11.17 | 10.71 | 11.10 | 3,806,650 | +0.24(+2.23%) |
Jun 11, 2009 | 11.02 | 11.22 | 10.72 | 10.86 | 8,205,468 | -0.19(-1.75%) |
Jun 10, 2009 | 11.72 | 11.72 | 10.91 | 11.05 | 7,597,008 | -0.50(-4.35%) |
Jun 09, 2009 | 11.71 | 11.85 | 11.38 | 11.55 | 6,279,465 | -0.06(-0.50%) |
Jun 08, 2009 | 11.48 | 11.78 | 11.32 | 11.61 | 4,043,518 | -0.29(-2.44%) |
Jun 05, 2009 | 12.09 | 12.12 | 11.47 | 11.90 | 8,744,084 | +0.04(+0.33%) |
Jun 04, 2009 | 10.89 | 11.98 | 10.89 | 11.86 | 8,441,266 | +0.86(+7.82%) |
Jun 03, 2009 | 11.25 | 11.32 | 10.79 | 11.00 | 8,326,898 | -0.41(-3.56%) |
Jun 02, 2009 | 11.56 | 11.80 | 11.31 | 11.41 | 6,061,224 | -0.19(-1.67%) |
Jun 01, 2009 | 11.26 | 11.89 | 11.17 | 11.60 | 9,443,465 | +0.48(+4.35%) |
May 29, 2009 | 11.22 | 11.36 | 10.78 | 11.12 | 7,807,498 | -0.04(-0.35%) |
May 28, 2009 | 11.15 | 11.33 | 10.73 | 11.16 | 4,659,805 | +0.11(+0.96%) |
May 27, 2009 | 11.41 | 11.52 | 11.01 | 11.05 | 4,385,399 | -0.39(-3.38%) |
May 26, 2009 | 10.68 | 11.59 | 10.66 | 11.44 | 6,051,757 | +0.60(+5.53%) |
May 22, 2009 | 10.82 | 11.13 | 10.67 | 10.84 | 3,577,841 | +0.17(+1.63%) |
May 21, 2009 | 11.02 | 11.02 | 10.51 | 10.67 | 5,851,319 | -0.59(-5.24%) |
May 20, 2009 | 11.70 | 12.06 | 11.16 | 11.26 | 8,254,355 | -0.28(-2.43%) |
May 19, 2009 | 11.00 | 11.72 | 10.83 | 11.54 | 8,759,789 | +0.50(+4.56%) |
May 18, 2009 | 10.75 | 11.03 | 10.46 | 11.03 | 5,165,799 | +0.57(+5.45%) |
May 15, 2009 | 10.61 | 11.08 | 10.20 | 10.46 | 6,700,867 | -0.15(-1.46%) |
May 14, 2009 | 10.21 | 10.91 | 10.08 | 10.62 | 5,926,627 | +0.44(+4.27%) |
May 13, 2009 | 10.78 | 10.99 | 10.01 | 10.18 | 9,953,644 | -0.88(-7.95%) |
May 12, 2009 | 12.01 | 12.09 | 10.67 | 11.06 | 13,997,892 | -0.18(-1.63%) |
May 11, 2009 | 11.31 | 11.54 | 10.89 | 11.25 | 9,361,319 | -0.32(-2.76%) |
May 08, 2009 | 10.91 | 11.63 | 10.91 | 11.56 | 9,770,964 | +1.02(+9.62%) |
May 07, 2009 | 11.41 | 11.53 | 10.46 | 10.55 | 10,730,291 | -0.73(-6.43%) |
May 06, 2009 | 11.04 | 11.41 | 10.62 | 11.27 | 10,150,088 | +0.45(+4.20%) |
May 05, 2009 | 10.82 | 11.36 | 10.51 | 10.82 | 9,065,121 | -0.03(-0.27%) |
May 04, 2009 | 10.54 | 10.96 | 10.52 | 10.85 | 11,837,558 | +0.27(+2.56%) |
May 01, 2009 | 10.46 | 10.89 | 10.37 | 10.58 | 12,243,723 | +0.20(+1.96%) |
Apr 30, 2009 | 10.84 | 11.09 | 10.32 | 10.38 | 45,036,184 | -0.08(-0.74%) |
Apr 29, 2009 | 10.29 | 10.88 | 10.03 | 10.45 | 17,996,538 | -0.38(-3.48%) |
Apr 28, 2009 | 10.78 | 11.15 | 10.64 | 10.83 | 6,799,259 | -0.18(-1.67%) |
Apr 27, 2009 | 11.40 | 11.75 | 10.89 | 11.01 | 5,342,109 | -0.93(-7.77%) |
Apr 24, 2009 | 11.06 | 12.08 | 10.94 | 11.94 | 6,374,689 | +0.88(+7.95%) |
Apr 23, 2009 | 11.37 | 11.37 | 10.66 | 11.06 | 4,258,861 | +0.15(+1.42%) |
Apr 22, 2009 | 10.09 | 11.35 | 10.06 | 10.91 | 9,003,823 | +0.34(+3.20%) |
Apr 21, 2009 | 10.37 | 11.22 | 10.29 | 10.57 | 8,806,990 | +0.04(+0.37%) |
Apr 20, 2009 | 11.65 | 11.65 | 10.43 | 10.53 | 7,153,776 | -1.98(-15.84%) |
Apr 17, 2009 | 11.67 | 12.91 | 11.62 | 12.51 | 6,567,183 | +0.80(+6.85%) |
Apr 16, 2009 | 11.21 | 11.90 | 10.90 | 11.71 | 5,838,868 | +0.60(+5.40%) |
Apr 15, 2009 | 10.54 | 11.13 | 9.747 | 11.11 | 7,171,428 | +0.09(+0.79%) |
Apr 14, 2009 | 11.70 | 11.80 | 10.80 | 11.02 | 8,094,270 | -0.84(-7.09%) |
Apr 13, 2009 | 11.88 | 12.25 | 10.40 | 11.86 | 13,591,445 | -1.25(-9.51%) |
Apr 09, 2009 | 8.915 | 13.89 | 11.60 | 13.11 | 39,452,640 | +4.30(+48.85%) |
Apr 08, 2009 | 8.915 | 8.973 | 8.325 | 8.809 | 9,431,887 | +0.09(+1.00%) |
Apr 07, 2009 | 8.016 | 9.157 | 7.929 | 8.722 | 17,923,948 | +0.73(+9.20%) |
Apr 06, 2009 | 7.049 | 8.064 | 6.894 | 7.987 | 12,005,519 | +0.81(+11.32%) |
Apr 03, 2009 | 6.769 | 7.233 | 6.682 | 7.175 | 4,122,773 | +0.28(+4.07%) |
Apr 02, 2009 | 6.479 | 7.078 | 6.479 | 6.894 | 7,243,620 | +0.66(+10.54%) |