Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.507 | 9.737 | 9.410 | 9.703 | 24,648,540 | +0.15(+1.56%) |
Jun 29, 2009 | 9.553 | 9.674 | 9.462 | 9.553 | 22,345,152 | +0.09(+0.91%) |
Jun 26, 2009 | 9.519 | 9.525 | 9.312 | 9.467 | 20,998,010 | -0.12(-1.26%) |
Jun 25, 2009 | 9.271 | 9.594 | 9.260 | 9.588 | 23,703,166 | +0.38(+4.12%) |
Jun 24, 2009 | 9.416 | 9.645 | 9.128 | 9.209 | 33,581,152 | -0.30(-3.20%) |
Jun 23, 2009 | 9.450 | 9.559 | 9.163 | 9.513 | 23,359,034 | +0.18(+1.91%) |
Jun 22, 2009 | 9.789 | 9.806 | 9.324 | 9.335 | 23,839,356 | -0.54(-5.47%) |
Jun 19, 2009 | 10.34 | 10.34 | 9.829 | 9.875 | 30,380,342 | -0.13(-1.32%) |
Jun 18, 2009 | 9.927 | 10.15 | 9.806 | 10.01 | 18,451,362 | +0.10(+1.04%) |
Jun 17, 2009 | 9.835 | 9.967 | 9.651 | 9.904 | 29,054,864 | -0.01(-0.06%) |
Jun 16, 2009 | 10.02 | 10.23 | 9.852 | 9.910 | 24,222,684 | -0.12(-1.23%) |
Jun 15, 2009 | 10.05 | 10.10 | 9.823 | 10.03 | 24,661,684 | -0.08(-0.82%) |
Jun 12, 2009 | 10.10 | 10.24 | 10.03 | 10.12 | 23,611,824 | -0.03(-0.34%) |
Jun 11, 2009 | 10.55 | 10.55 | 10.13 | 10.15 | 34,167,848 | -0.35(-3.34%) |
Jun 10, 2009 | 10.54 | 10.62 | 10.37 | 10.50 | 28,897,620 | +0.07(+0.72%) |
Jun 09, 2009 | 10.69 | 10.73 | 10.37 | 10.43 | 24,587,634 | -0.05(-0.49%) |
Jun 08, 2009 | 10.38 | 10.55 | 10.32 | 10.48 | 24,125,862 | +0.02(+0.16%) |
Jun 05, 2009 | 10.75 | 10.77 | 10.40 | 10.46 | 36,991,232 | -0.02(-0.22%) |
Jun 04, 2009 | 10.59 | 10.93 | 10.46 | 10.48 | 127,604,704 | -0.09(-0.82%) |
Jun 03, 2009 | 13.04 | 11.37 | 10.41 | 10.57 | 84,345,800 | -2.29(-17.78%) |
Jun 02, 2009 | 13.04 | 13.12 | 12.85 | 12.86 | 14,765,046 | -0.25(-1.88%) |
Jun 01, 2009 | 13.13 | 13.49 | 13.01 | 13.10 | 18,719,786 | +0.25(+1.97%) |
May 29, 2009 | 12.78 | 12.92 | 12.59 | 12.85 | 14,812,184 | +0.30(+2.38%) |
May 28, 2009 | 12.23 | 12.63 | 12.06 | 12.55 | 16,924,220 | +0.45(+3.70%) |
May 27, 2009 | 11.99 | 12.44 | 11.99 | 12.10 | 15,414,874 | +0.16(+1.30%) |
May 26, 2009 | 11.72 | 12.05 | 11.48 | 11.95 | 15,660,686 | +0.14(+1.22%) |
May 22, 2009 | 12.06 | 12.08 | 11.74 | 11.81 | 11,574,265 | -0.12(-1.01%) |
May 21, 2009 | 12.22 | 12.22 | 11.75 | 11.93 | 14,949,520 | -0.49(-3.98%) |
May 20, 2009 | 12.52 | 12.97 | 12.39 | 12.42 | 17,585,660 | +0.05(+0.37%) |
May 19, 2009 | 12.16 | 12.54 | 12.04 | 12.37 | 16,478,042 | +0.34(+2.82%) |
May 18, 2009 | 12.07 | 12.21 | 11.94 | 12.04 | 17,239,974 | +0.06(+0.53%) |
May 15, 2009 | 12.10 | 12.44 | 11.86 | 11.97 | 13,243,413 | -0.25(-2.07%) |
May 14, 2009 | 11.89 | 12.38 | 11.57 | 12.22 | 13,889,482 | +0.36(+3.05%) |
May 13, 2009 | 11.89 | 12.27 | 11.69 | 11.86 | 22,770,694 | -0.28(-2.32%) |
May 12, 2009 | 12.64 | 12.66 | 11.93 | 12.14 | 17,214,292 | -0.38(-3.07%) |
May 11, 2009 | 12.96 | 13.06 | 12.47 | 12.53 | 17,812,486 | -0.86(-6.40%) |
May 08, 2009 | 12.81 | 13.57 | 12.76 | 13.39 | 17,667,404 | +0.92(+7.42%) |
May 07, 2009 | 13.42 | 13.56 | 12.40 | 12.46 | 21,215,700 | -0.55(-4.24%) |
May 06, 2009 | 12.75 | 13.21 | 12.56 | 13.01 | 18,996,470 | +0.45(+3.57%) |
May 05, 2009 | 12.40 | 12.66 | 12.28 | 12.56 | 16,860,576 | +0.01(+0.09%) |
May 04, 2009 | 12.44 | 12.59 | 12.41 | 12.55 | 18,115,682 | +0.69(+5.81%) |
May 01, 2009 | 11.43 | 12.06 | 11.40 | 11.86 | 16,971,400 | +0.47(+4.08%) |
Apr 30, 2009 | 11.87 | 11.91 | 11.25 | 11.40 | 20,689,778 | -0.37(-3.17%) |
Apr 29, 2009 | 12.00 | 12.03 | 11.62 | 11.77 | 24,291,604 | -0.19(-1.59%) |
Apr 28, 2009 | 11.98 | 12.22 | 11.87 | 11.96 | 17,833,014 | +0.05(+0.39%) |
Apr 27, 2009 | 12.18 | 12.21 | 11.81 | 11.91 | 20,022,212 | -0.54(-4.34%) |
Apr 24, 2009 | 12.41 | 12.59 | 12.22 | 12.45 | 16,136,710 | +0.22(+1.83%) |
Apr 23, 2009 | 11.93 | 12.41 | 11.79 | 12.23 | 19,556,426 | +0.45(+3.85%) |
Apr 22, 2009 | 11.61 | 12.14 | 11.58 | 11.78 | 20,949,204 | +0.09(+0.74%) |
Apr 21, 2009 | 11.48 | 11.77 | 11.28 | 11.69 | 16,934,688 | +0.16(+1.34%) |
Apr 20, 2009 | 12.20 | 12.24 | 11.37 | 11.54 | 21,985,854 | -0.94(-7.55%) |
Apr 17, 2009 | 12.39 | 12.59 | 12.21 | 12.48 | 16,572,097 | +0.10(+0.84%) |
Apr 16, 2009 | 12.10 | 12.49 | 11.81 | 12.37 | 17,346,058 | +0.37(+3.11%) |
Apr 15, 2009 | 11.72 | 12.06 | 11.61 | 12.00 | 19,001,206 | +0.19(+1.61%) |
Apr 14, 2009 | 11.70 | 12.06 | 11.63 | 11.81 | 15,832,883 | -0.03(-0.29%) |
Apr 13, 2009 | 11.83 | 11.97 | 11.60 | 11.85 | 18,405,862 | -0.22(-1.81%) |
Apr 09, 2009 | 11.97 | 12.12 | 11.81 | 12.06 | 18,172,266 | +0.48(+4.17%) |
Apr 08, 2009 | 11.18 | 11.68 | 11.00 | 11.58 | 18,554,562 | +0.44(+3.97%) |
Apr 07, 2009 | 11.03 | 11.36 | 10.92 | 11.14 | 15,000,021 | -0.17(-1.47%) |
Apr 06, 2009 | 11.12 | 11.32 | 10.94 | 11.31 | 14,620,656 | -0.09(-0.81%) |
Apr 03, 2009 | 11.14 | 11.54 | 10.98 | 11.40 | 18,061,044 | +0.18(+1.64%) |
Apr 02, 2009 | 10.92 | 11.39 | 10.91 | 11.21 | 23,367,586 | +0.63(+5.91%) |