Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.04 | 11.46 | 10.92 | 11.22 | 4,644,625 | +0.17(+1.52%) |
Jun 29, 2009 | 10.92 | 11.08 | 10.80 | 11.06 | 2,263,889 | +0.19(+1.71%) |
Jun 26, 2009 | 11.06 | 11.14 | 10.79 | 10.87 | 4,320,916 | -0.19(-1.76%) |
Jun 25, 2009 | 10.73 | 11.08 | 10.73 | 11.07 | 2,747,558 | +0.11(+0.97%) |
Jun 24, 2009 | 11.25 | 11.27 | 10.84 | 10.96 | 2,927,961 | -0.17(-1.51%) |
Jun 23, 2009 | 11.24 | 11.31 | 11.03 | 11.13 | 3,076,618 | -0.10(-0.87%) |
Jun 22, 2009 | 11.36 | 11.48 | 11.13 | 11.22 | 2,312,251 | -0.27(-2.31%) |
Jun 19, 2009 | 11.61 | 11.61 | 11.46 | 11.49 | 3,194,494 | -0.04(-0.31%) |
Jun 18, 2009 | 11.37 | 11.57 | 11.29 | 11.53 | 2,424,770 | +0.16(+1.40%) |
Jun 17, 2009 | 11.51 | 11.54 | 11.30 | 11.37 | 2,505,813 | -0.14(-1.23%) |
Jun 16, 2009 | 11.52 | 11.60 | 11.40 | 11.51 | 2,682,419 | -0.01(-0.08%) |
Jun 15, 2009 | 11.83 | 11.84 | 11.37 | 11.52 | 2,803,861 | -0.37(-3.13%) |
Jun 12, 2009 | 11.77 | 11.95 | 11.69 | 11.89 | 2,591,062 | +0.07(+0.60%) |
Jun 11, 2009 | 11.49 | 12.12 | 11.47 | 11.82 | 5,891,661 | +0.39(+3.41%) |
Jun 10, 2009 | 11.08 | 11.45 | 10.99 | 11.43 | 4,738,104 | +0.40(+3.61%) |
Jun 09, 2009 | 10.98 | 11.13 | 10.97 | 11.03 | 2,746,447 | +0.03(+0.24%) |
Jun 08, 2009 | 11.05 | 11.11 | 10.95 | 11.00 | 3,605,759 | +0.19(+1.80%) |
Jun 05, 2009 | 11.09 | 11.26 | 10.79 | 10.81 | 3,737,380 | -0.19(-1.69%) |
Jun 04, 2009 | 10.66 | 11.06 | 10.60 | 10.99 | 3,843,721 | +0.41(+3.85%) |
Jun 03, 2009 | 10.75 | 10.75 | 10.55 | 10.59 | 2,448,185 | -0.18(-1.65%) |
Jun 02, 2009 | 10.67 | 10.98 | 10.62 | 10.76 | 3,857,045 | +0.10(+0.91%) |
Jun 01, 2009 | 10.38 | 10.76 | 10.29 | 10.67 | 4,052,569 | +0.43(+4.24%) |
May 29, 2009 | 10.10 | 10.32 | 10.01 | 10.23 | 2,915,808 | +0.12(+1.23%) |
May 28, 2009 | 10.22 | 10.25 | 9.870 | 10.11 | 2,529,385 | -0.04(-0.44%) |
May 27, 2009 | 10.19 | 10.45 | 10.14 | 10.15 | 2,089,563 | -0.04(-0.43%) |
May 26, 2009 | 9.870 | 10.25 | 9.870 | 10.20 | 2,903,579 | +0.23(+2.31%) |
May 22, 2009 | 10.03 | 10.07 | 9.862 | 9.968 | 1,903,729 | -0.07(-0.71%) |
May 21, 2009 | 10.45 | 10.45 | 9.955 | 10.04 | 4,036,104 | -0.42(-4.06%) |
May 20, 2009 | 11.00 | 11.03 | 10.45 | 10.46 | 3,403,028 | -0.44(-4.06%) |
May 19, 2009 | 10.66 | 11.05 | 10.62 | 10.91 | 2,101,232 | +0.27(+2.58%) |
May 18, 2009 | 10.59 | 10.67 | 10.44 | 10.63 | 1,565,964 | +0.10(+0.92%) |
May 15, 2009 | 10.40 | 10.64 | 10.38 | 10.53 | 1,894,093 | +0.14(+1.36%) |
May 14, 2009 | 10.30 | 10.50 | 10.21 | 10.39 | 1,769,832 | +0.09(+0.86%) |
May 13, 2009 | 10.59 | 10.61 | 10.28 | 10.30 | 2,407,696 | -0.42(-3.96%) |
May 12, 2009 | 10.88 | 10.97 | 10.63 | 10.73 | 1,729,820 | -0.12(-1.06%) |
May 11, 2009 | 11.06 | 11.11 | 10.83 | 10.84 | 1,717,158 | -0.22(-2.00%) |
May 08, 2009 | 10.90 | 11.13 | 10.62 | 11.07 | 2,625,369 | +0.29(+2.71%) |
May 07, 2009 | 10.89 | 11.00 | 10.71 | 10.77 | 2,585,331 | -0.06(-0.57%) |
May 06, 2009 | 10.78 | 10.90 | 10.53 | 10.84 | 4,230,197 | +0.14(+1.32%) |
May 05, 2009 | 10.53 | 10.91 | 10.51 | 10.69 | 4,082,645 | +0.22(+2.11%) |
May 04, 2009 | 10.47 | 10.52 | 10.42 | 10.47 | 2,149,127 | +0.19(+1.90%) |
May 01, 2009 | 10.28 | 10.34 | 10.18 | 10.28 | 2,748,316 | +0.02(+0.17%) |
Apr 30, 2009 | 10.03 | 10.47 | 10.00 | 10.26 | 3,511,935 | +0.32(+3.21%) |
Apr 29, 2009 | 9.747 | 10.04 | 9.640 | 9.941 | 3,512,280 | +0.25(+2.56%) |
Apr 28, 2009 | 9.711 | 9.764 | 9.605 | 9.693 | 1,955,539 | -0.02(-0.18%) |
Apr 27, 2009 | 9.693 | 9.862 | 9.640 | 9.711 | 1,753,865 | -0.07(-0.72%) |
Apr 24, 2009 | 9.897 | 9.897 | 9.702 | 9.782 | 2,185,917 | -0.06(-0.63%) |
Apr 23, 2009 | 9.817 | 9.897 | 9.693 | 9.844 | 1,930,631 | -0.01(-0.09%) |
Apr 22, 2009 | 10.02 | 10.16 | 9.853 | 9.853 | 2,452,150 | -0.29(-2.88%) |
Apr 21, 2009 | 9.950 | 10.25 | 9.950 | 10.14 | 2,362,509 | +0.07(+0.70%) |
Apr 20, 2009 | 10.27 | 10.32 | 10.01 | 10.07 | 1,514,123 | -0.25(-2.40%) |
Apr 17, 2009 | 10.27 | 10.39 | 10.22 | 10.32 | 2,847,003 | +0.10(+0.95%) |
Apr 16, 2009 | 10.15 | 10.28 | 9.977 | 10.22 | 3,492,569 | +0.14(+1.40%) |
Apr 15, 2009 | 9.888 | 10.12 | 9.853 | 10.08 | 3,024,685 | +0.21(+2.15%) |
Apr 14, 2009 | 9.720 | 9.968 | 9.578 | 9.870 | 4,935,841 | +0.10(+1.00%) |
Apr 13, 2009 | 9.870 | 9.870 | 9.640 | 9.773 | 3,837,110 | -0.12(-1.25%) |
Apr 09, 2009 | 9.955 | 10.07 | 9.773 | 9.897 | 4,863,789 | +0.12(+1.18%) |
Apr 08, 2009 | 10.24 | 10.30 | 9.490 | 9.782 | 7,475,053 | -0.52(-5.07%) |
Apr 07, 2009 | 10.35 | 10.68 | 10.24 | 10.30 | 5,150,942 | -0.19(-1.77%) |
Apr 06, 2009 | 10.70 | 10.79 | 10.38 | 10.49 | 3,449,269 | -0.31(-2.87%) |
Apr 03, 2009 | 10.76 | 10.86 | 10.63 | 10.80 | 3,905,736 | +0.02(+0.16%) |
Apr 02, 2009 | 10.68 | 10.92 | 10.52 | 10.78 | 6,361,465 | +0.34(+3.22%) |