Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.532 | 9.803 | 9.252 | 9.348 | 3,796,095 | -0.21(-2.23%) |
Jun 29, 2009 | 9.358 | 9.721 | 9.310 | 9.561 | 4,260,797 | +0.26(+2.81%) |
Jun 26, 2009 | 9.590 | 9.614 | 9.193 | 9.300 | 9,233,426 | -0.35(-3.61%) |
Jun 25, 2009 | 9.397 | 9.668 | 9.397 | 9.648 | 5,520,165 | +0.41(+4.40%) |
Jun 24, 2009 | 9.116 | 9.455 | 8.952 | 9.242 | 6,579,195 | +0.24(+2.69%) |
Jun 23, 2009 | 8.855 | 9.106 | 8.661 | 9.000 | 5,063,556 | +0.17(+1.97%) |
Jun 22, 2009 | 9.097 | 9.358 | 8.777 | 8.826 | 4,945,133 | -0.45(-4.90%) |
Jun 19, 2009 | 9.590 | 9.784 | 9.261 | 9.281 | 7,346,942 | -0.15(-1.64%) |
Jun 18, 2009 | 9.929 | 10.02 | 9.377 | 9.435 | 6,824,472 | -0.45(-4.51%) |
Jun 17, 2009 | 10.18 | 10.18 | 9.474 | 9.881 | 5,942,154 | -0.30(-2.95%) |
Jun 16, 2009 | 10.71 | 10.79 | 10.15 | 10.18 | 4,038,955 | -0.63(-5.86%) |
Jun 15, 2009 | 10.93 | 10.94 | 10.50 | 10.81 | 4,146,799 | -0.30(-2.66%) |
Jun 12, 2009 | 10.82 | 11.18 | 10.72 | 11.11 | 3,803,546 | +0.24(+2.23%) |
Jun 11, 2009 | 11.03 | 11.23 | 10.73 | 10.87 | 8,198,777 | -0.19(-1.75%) |
Jun 10, 2009 | 11.73 | 11.73 | 10.92 | 11.06 | 7,590,814 | -0.48(-4.19%) |
Jun 09, 2009 | 11.70 | 11.83 | 11.37 | 11.54 | 6,284,864 | -0.06(-0.50%) |
Jun 08, 2009 | 11.47 | 11.77 | 11.31 | 11.60 | 4,046,994 | -0.29(-2.44%) |
Jun 05, 2009 | 12.08 | 12.11 | 11.46 | 11.89 | 8,751,601 | +0.04(+0.33%) |
Jun 04, 2009 | 10.88 | 11.97 | 10.88 | 11.85 | 8,448,522 | +0.86(+7.82%) |
Jun 03, 2009 | 11.24 | 11.31 | 10.78 | 10.99 | 8,334,056 | -0.41(-3.56%) |
Jun 02, 2009 | 11.55 | 11.79 | 11.30 | 11.40 | 6,066,435 | -0.19(-1.67%) |
Jun 01, 2009 | 11.25 | 11.88 | 11.16 | 11.59 | 9,451,583 | +0.48(+4.35%) |
May 29, 2009 | 11.21 | 11.35 | 10.77 | 11.11 | 7,814,210 | -0.04(-0.35%) |
May 28, 2009 | 11.14 | 11.32 | 10.72 | 11.15 | 4,663,811 | +0.11(+0.96%) |
May 27, 2009 | 11.40 | 11.51 | 11.00 | 11.04 | 4,389,169 | -0.39(-3.38%) |
May 26, 2009 | 10.68 | 11.58 | 10.65 | 11.43 | 6,056,960 | +0.60(+5.53%) |
May 22, 2009 | 10.81 | 11.12 | 10.66 | 10.83 | 3,580,917 | +0.17(+1.63%) |
May 21, 2009 | 11.01 | 11.01 | 10.50 | 10.66 | 5,856,349 | -0.59(-5.24%) |
May 20, 2009 | 11.69 | 12.05 | 11.15 | 11.25 | 8,261,451 | -0.28(-2.43%) |
May 19, 2009 | 10.99 | 11.71 | 10.82 | 11.53 | 8,767,319 | +0.50(+4.56%) |
May 18, 2009 | 10.74 | 11.02 | 10.45 | 11.02 | 5,170,240 | +0.57(+5.45%) |
May 15, 2009 | 10.60 | 11.07 | 10.19 | 10.45 | 6,706,627 | -0.15(-1.46%) |
May 14, 2009 | 10.20 | 10.90 | 10.07 | 10.61 | 5,931,722 | +0.43(+4.27%) |
May 13, 2009 | 10.77 | 10.98 | 9.999 | 10.17 | 9,962,201 | -0.88(-7.95%) |
May 12, 2009 | 12.00 | 12.08 | 10.66 | 11.05 | 14,009,925 | -0.18(-1.63%) |
May 11, 2009 | 11.30 | 11.53 | 10.88 | 11.24 | 9,369,366 | -0.32(-2.76%) |
May 08, 2009 | 10.90 | 11.62 | 10.90 | 11.55 | 9,779,364 | +1.01(+9.62%) |
May 07, 2009 | 11.40 | 11.52 | 10.45 | 10.54 | 10,739,516 | -0.72(-6.43%) |
May 06, 2009 | 11.03 | 11.40 | 10.61 | 11.26 | 10,158,813 | +0.45(+4.20%) |
May 05, 2009 | 10.81 | 11.35 | 10.50 | 10.81 | 9,072,914 | -0.03(-0.27%) |
May 04, 2009 | 10.53 | 10.95 | 10.51 | 10.84 | 11,847,734 | +0.27(+2.56%) |
May 01, 2009 | 10.45 | 10.88 | 10.36 | 10.57 | 12,254,248 | +0.20(+1.96%) |
Apr 30, 2009 | 10.83 | 11.08 | 10.31 | 10.37 | 45,074,900 | -0.08(-0.74%) |
Apr 29, 2009 | 10.28 | 10.87 | 10.02 | 10.44 | 18,012,010 | -0.38(-3.48%) |
Apr 28, 2009 | 10.77 | 11.14 | 10.63 | 10.82 | 6,805,104 | -0.18(-1.67%) |
Apr 27, 2009 | 11.39 | 11.74 | 10.88 | 11.00 | 5,346,702 | -0.93(-7.77%) |
Apr 24, 2009 | 11.05 | 12.07 | 10.93 | 11.93 | 6,380,169 | +0.88(+7.95%) |
Apr 23, 2009 | 11.36 | 11.36 | 10.65 | 11.05 | 4,262,522 | +0.15(+1.42%) |
Apr 22, 2009 | 10.09 | 11.34 | 10.05 | 10.90 | 9,011,563 | +0.34(+3.20%) |
Apr 21, 2009 | 10.36 | 11.21 | 10.28 | 10.56 | 8,814,561 | +0.04(+0.37%) |
Apr 20, 2009 | 11.64 | 11.64 | 10.42 | 10.52 | 7,159,926 | -1.98(-15.84%) |
Apr 17, 2009 | 11.66 | 12.90 | 11.61 | 12.50 | 6,572,829 | +0.80(+6.85%) |
Apr 16, 2009 | 11.20 | 11.89 | 10.89 | 11.70 | 5,843,887 | +0.60(+5.40%) |
Apr 15, 2009 | 10.53 | 11.12 | 9.738 | 11.10 | 7,177,593 | +0.09(+0.79%) |
Apr 14, 2009 | 11.69 | 11.79 | 10.79 | 11.01 | 8,101,228 | -0.84(-7.09%) |
Apr 13, 2009 | 11.87 | 12.24 | 10.40 | 11.85 | 13,603,129 | -1.25(-9.51%) |
Apr 09, 2009 | 8.908 | 13.88 | 11.59 | 13.10 | 39,486,556 | +4.30(+48.85%) |
Apr 08, 2009 | 8.908 | 8.966 | 8.318 | 8.801 | 9,439,996 | +0.09(+1.00%) |
Apr 07, 2009 | 8.009 | 9.149 | 7.922 | 8.714 | 17,939,356 | +0.73(+9.20%) |
Apr 06, 2009 | 7.043 | 8.057 | 6.888 | 7.980 | 12,015,840 | +0.81(+11.32%) |
Apr 03, 2009 | 6.763 | 7.227 | 6.676 | 7.169 | 4,126,317 | +0.28(+4.07%) |
Apr 02, 2009 | 6.473 | 7.072 | 6.473 | 6.888 | 7,249,847 | +0.66(+10.54%) |