Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.90 | 10.95 | 10.76 | 10.78 | 6,759,334 | -0.22(-2.00%) |
Jun 29, 2009 | 10.89 | 11.07 | 10.82 | 11.00 | 12,785,879 | -0.08(-0.71%) |
Jun 26, 2009 | 10.84 | 11.11 | 10.83 | 11.08 | 11,403,329 | +0.03(+0.25%) |
Jun 25, 2009 | 10.74 | 11.05 | 10.72 | 11.05 | 8,627,508 | +0.30(+2.76%) |
Jun 24, 2009 | 10.78 | 10.84 | 10.64 | 10.75 | 13,169,941 | +0.16(+1.48%) |
Jun 23, 2009 | 10.44 | 10.61 | 10.28 | 10.60 | 23,534,612 | +0.52(+5.14%) |
Jun 22, 2009 | 10.73 | 10.91 | 10.08 | 10.08 | 14,438,247 | -0.82(-7.56%) |
Jun 19, 2009 | 10.92 | 11.05 | 10.80 | 10.90 | 7,623,937 | +0.10(+0.89%) |
Jun 18, 2009 | 10.94 | 10.98 | 10.63 | 10.81 | 17,931,590 | -0.02(-0.20%) |
Jun 17, 2009 | 11.13 | 11.19 | 10.76 | 10.83 | 15,375,838 | -0.61(-5.36%) |
Jun 16, 2009 | 11.74 | 11.81 | 11.34 | 11.44 | 10,613,872 | -0.19(-1.64%) |
Jun 15, 2009 | 11.80 | 11.81 | 11.57 | 11.63 | 4,454,165 | -0.36(-3.02%) |
Jun 12, 2009 | 11.94 | 12.17 | 11.78 | 12.00 | 7,623,566 | -0.05(-0.41%) |
Jun 11, 2009 | 11.79 | 12.25 | 11.68 | 12.05 | 10,276,211 | +0.37(+3.12%) |
Jun 10, 2009 | 11.75 | 11.91 | 11.49 | 11.68 | 8,785,799 | +0.02(+0.20%) |
Jun 09, 2009 | 11.46 | 11.70 | 11.33 | 11.66 | 7,040,108 | +0.24(+2.14%) |
Jun 08, 2009 | 11.28 | 11.45 | 11.18 | 11.41 | 5,606,715 | +0.02(+0.18%) |
Jun 05, 2009 | 11.65 | 11.66 | 11.26 | 11.39 | 7,493,773 | -0.16(-1.40%) |
Jun 04, 2009 | 11.40 | 11.68 | 11.33 | 11.55 | 11,597,354 | +0.23(+2.06%) |
Jun 03, 2009 | 11.33 | 11.34 | 10.78 | 11.32 | 25,455,012 | -0.30(-2.57%) |
Jun 02, 2009 | 11.65 | 11.82 | 11.48 | 11.62 | 8,298,820 | -0.06(-0.50%) |
Jun 01, 2009 | 11.55 | 11.78 | 11.52 | 11.68 | 13,672,991 | +0.39(+3.44%) |
May 29, 2009 | 11.54 | 11.58 | 11.20 | 11.29 | 21,149,394 | -0.11(-0.96%) |
May 28, 2009 | 11.71 | 11.81 | 11.36 | 11.40 | 15,732,020 | -0.12(-1.05%) |
May 27, 2009 | 11.96 | 12.10 | 11.52 | 11.52 | 16,432,301 | -0.56(-4.62%) |
May 26, 2009 | 11.56 | 12.10 | 11.56 | 12.08 | 9,247,105 | +0.33(+2.85%) |
May 22, 2009 | 11.78 | 11.97 | 11.62 | 11.74 | 9,022,284 | +0.12(+1.05%) |
May 21, 2009 | 11.64 | 11.67 | 11.38 | 11.62 | 15,600,075 | -0.22(-1.82%) |
May 20, 2009 | 12.08 | 12.30 | 11.82 | 11.84 | 14,297,073 | -0.02(-0.20%) |
May 19, 2009 | 11.92 | 12.15 | 11.82 | 11.86 | 14,924,332 | -0.11(-0.95%) |
May 18, 2009 | 11.70 | 12.01 | 11.61 | 11.97 | 17,822,382 | +0.38(+3.25%) |
May 15, 2009 | 11.27 | 11.71 | 11.27 | 11.60 | 18,857,484 | +0.30(+2.66%) |
May 14, 2009 | 11.00 | 11.32 | 11.00 | 11.30 | 14,963,477 | +0.08(+0.71%) |
May 13, 2009 | 11.16 | 11.39 | 10.80 | 11.22 | 18,831,748 | +0.01(+0.13%) |
May 12, 2009 | 11.10 | 11.35 | 10.98 | 11.20 | 22,070,478 | +0.16(+1.46%) |
May 11, 2009 | 11.15 | 11.28 | 10.81 | 11.04 | 26,616,358 | +0.31(+2.86%) |
May 08, 2009 | 10.68 | 10.76 | 10.42 | 10.73 | 9,467,594 | +0.23(+2.20%) |
May 07, 2009 | 10.91 | 10.95 | 10.44 | 10.50 | 14,620,437 | -0.25(-2.29%) |
May 06, 2009 | 11.05 | 11.05 | 10.50 | 10.75 | 13,231,079 | -0.19(-1.74%) |
May 05, 2009 | 10.96 | 11.06 | 10.70 | 10.94 | 7,913,101 | -0.02(-0.17%) |
May 04, 2009 | 11.06 | 11.07 | 10.85 | 10.96 | 11,475,305 | +0.07(+0.66%) |
May 01, 2009 | 10.48 | 11.09 | 10.43 | 10.89 | 11,591,027 | +0.41(+3.90%) |
Apr 30, 2009 | 10.61 | 10.74 | 10.38 | 10.48 | 8,147,502 | -0.05(-0.43%) |
Apr 29, 2009 | 10.21 | 10.60 | 10.19 | 10.52 | 8,431,282 | +0.39(+3.85%) |
Apr 28, 2009 | 9.949 | 10.29 | 9.946 | 10.13 | 5,175,895 | -0.02(-0.21%) |
Apr 27, 2009 | 10.01 | 10.26 | 9.899 | 10.15 | 9,186,016 | -0.18(-1.77%) |
Apr 24, 2009 | 9.945 | 10.47 | 9.914 | 10.34 | 14,615,045 | +0.61(+6.25%) |
Apr 23, 2009 | 9.617 | 9.876 | 9.428 | 9.729 | 12,610,924 | +0.10(+1.07%) |
Apr 22, 2009 | 9.671 | 10.02 | 9.566 | 9.626 | 11,007,913 | -0.08(-0.82%) |
Apr 21, 2009 | 9.654 | 10.03 | 9.654 | 9.706 | 15,166,298 | -0.09(-0.95%) |
Apr 20, 2009 | 10.03 | 10.03 | 9.729 | 9.799 | 15,298,580 | -0.37(-3.66%) |
Apr 17, 2009 | 10.68 | 10.72 | 10.15 | 10.17 | 20,163,484 | -0.49(-4.60%) |
Apr 16, 2009 | 10.91 | 10.96 | 10.59 | 10.66 | 10,794,026 | -0.17(-1.57%) |
Apr 15, 2009 | 10.58 | 10.86 | 10.54 | 10.83 | 11,929,624 | +0.11(+1.06%) |
Apr 14, 2009 | 10.48 | 10.81 | 10.48 | 10.72 | 14,346,822 | +0.11(+1.01%) |
Apr 13, 2009 | 10.42 | 10.70 | 10.39 | 10.61 | 9,438,125 | -0.01(-0.08%) |
Apr 09, 2009 | 10.58 | 10.64 | 10.42 | 10.62 | 10,216,943 | +0.25(+2.43%) |
Apr 08, 2009 | 9.992 | 10.40 | 9.991 | 10.37 | 12,581,806 | +0.15(+1.42%) |
Apr 07, 2009 | 10.47 | 10.51 | 10.19 | 10.22 | 12,179,712 | -0.35(-3.32%) |
Apr 06, 2009 | 10.58 | 10.63 | 10.40 | 10.57 | 16,491,265 | -0.27(-2.46%) |
Apr 03, 2009 | 10.54 | 10.84 | 10.47 | 10.84 | 12,352,308 | +0.27(+2.57%) |
Apr 02, 2009 | 10.61 | 10.82 | 10.49 | 10.57 | 20,171,558 | +0.03(+0.26%) |