Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.99 | 11.18 | 10.66 | 10.83 | 2,544,376 | -0.21(-1.87%) |
Jun 29, 2009 | 11.17 | 11.47 | 10.96 | 11.04 | 2,696,512 | -0.09(-0.81%) |
Jun 26, 2009 | 11.29 | 11.45 | 11.05 | 11.13 | 2,588,869 | -0.25(-2.21%) |
Jun 25, 2009 | 11.07 | 11.41 | 10.97 | 11.38 | 2,590,269 | +0.39(+3.51%) |
Jun 24, 2009 | 10.85 | 11.29 | 10.78 | 10.99 | 2,797,123 | +0.26(+2.43%) |
Jun 23, 2009 | 10.53 | 10.86 | 10.37 | 10.73 | 5,179,408 | +0.32(+3.10%) |
Jun 22, 2009 | 11.29 | 11.29 | 10.20 | 10.41 | 4,040,615 | -0.96(-8.45%) |
Jun 19, 2009 | 11.39 | 11.66 | 11.22 | 11.37 | 3,036,569 | +0.08(+0.72%) |
Jun 18, 2009 | 11.60 | 11.61 | 11.06 | 11.29 | 2,232,955 | -0.28(-2.41%) |
Jun 17, 2009 | 11.89 | 11.89 | 11.16 | 11.57 | 3,758,218 | -0.18(-1.53%) |
Jun 16, 2009 | 12.42 | 12.71 | 11.60 | 11.75 | 3,885,011 | -0.54(-4.38%) |
Jun 15, 2009 | 12.66 | 12.81 | 12.10 | 12.29 | 3,029,324 | -0.70(-5.39%) |
Jun 12, 2009 | 12.80 | 13.03 | 12.74 | 12.99 | 2,239,566 | +0.05(+0.42%) |
Jun 11, 2009 | 12.99 | 13.19 | 12.86 | 12.93 | 2,207,115 | -0.01(-0.07%) |
Jun 10, 2009 | 13.30 | 13.54 | 12.56 | 12.94 | 3,531,082 | -0.14(-1.10%) |
Jun 09, 2009 | 13.15 | 13.32 | 12.74 | 13.09 | 3,242,548 | -0.04(-0.27%) |
Jun 08, 2009 | 13.06 | 13.27 | 12.89 | 13.12 | 3,725,608 | -0.48(-3.50%) |
Jun 05, 2009 | 13.61 | 14.00 | 13.18 | 13.60 | 5,774,297 | +0.50(+3.84%) |
Jun 04, 2009 | 12.44 | 13.19 | 12.36 | 13.09 | 6,761,634 | +0.74(+6.03%) |
Jun 03, 2009 | 12.55 | 12.68 | 12.07 | 12.35 | 4,040,585 | -0.37(-2.89%) |
Jun 02, 2009 | 12.89 | 13.03 | 12.49 | 12.72 | 6,592,429 | -0.18(-1.39%) |
Jun 01, 2009 | 12.40 | 13.35 | 12.16 | 12.90 | 10,555,812 | +0.85(+7.08%) |
May 29, 2009 | 12.65 | 12.66 | 11.86 | 12.04 | 25,941,244 | -0.18(-1.47%) |
May 28, 2009 | 12.43 | 12.62 | 11.52 | 12.22 | 14,162,682 | -1.59(-11.50%) |
May 27, 2009 | 13.74 | 14.23 | 13.68 | 13.81 | 3,453,609 | +0.03(+0.20%) |
May 26, 2009 | 13.20 | 14.01 | 12.99 | 13.79 | 3,182,545 | +0.38(+2.81%) |
May 22, 2009 | 13.49 | 13.78 | 13.16 | 13.41 | 1,919,689 | +0.06(+0.47%) |
May 21, 2009 | 14.07 | 14.25 | 13.08 | 13.35 | 3,215,771 | -1.01(-7.06%) |
May 20, 2009 | 14.62 | 15.53 | 14.29 | 14.36 | 3,808,789 | -0.01(-0.06%) |
May 19, 2009 | 13.81 | 14.57 | 13.56 | 14.37 | 3,687,453 | +0.50(+3.62%) |
May 18, 2009 | 13.18 | 13.97 | 12.99 | 13.87 | 3,551,319 | +0.92(+7.07%) |
May 15, 2009 | 12.88 | 13.42 | 12.73 | 12.95 | 2,732,292 | +0.01(+0.07%) |
May 14, 2009 | 12.30 | 13.08 | 12.12 | 12.94 | 3,605,710 | +0.44(+3.52%) |
May 13, 2009 | 12.83 | 13.22 | 12.48 | 12.50 | 3,854,690 | -0.99(-7.32%) |
May 12, 2009 | 14.64 | 14.92 | 13.29 | 13.49 | 4,168,507 | -0.89(-6.18%) |
May 11, 2009 | 15.65 | 15.71 | 14.32 | 14.38 | 4,233,046 | -1.69(-10.50%) |
May 08, 2009 | 13.81 | 16.08 | 13.81 | 16.07 | 4,915,802 | +2.32(+16.92%) |
May 07, 2009 | 15.11 | 15.25 | 13.69 | 13.74 | 4,178,867 | -1.14(-7.66%) |
May 06, 2009 | 14.66 | 14.91 | 14.11 | 14.88 | 4,011,210 | +0.49(+3.43%) |
May 05, 2009 | 13.88 | 14.49 | 13.70 | 14.39 | 3,410,209 | +0.48(+3.42%) |
May 04, 2009 | 13.63 | 13.98 | 13.35 | 13.91 | 4,516,078 | +0.54(+4.03%) |
May 01, 2009 | 12.39 | 13.77 | 12.39 | 13.37 | 3,545,292 | +0.99(+7.97%) |
Apr 30, 2009 | 12.39 | 13.19 | 12.21 | 12.39 | 4,418,777 | +0.27(+2.22%) |
Apr 29, 2009 | 11.25 | 12.28 | 11.09 | 12.12 | 4,207,036 | +1.04(+9.40%) |
Apr 28, 2009 | 11.08 | 11.29 | 10.77 | 11.07 | 2,162,057 | -0.06(-0.56%) |
Apr 27, 2009 | 11.47 | 11.50 | 10.88 | 11.14 | 3,220,584 | -0.51(-4.39%) |
Apr 24, 2009 | 10.72 | 11.80 | 10.64 | 11.65 | 6,327,485 | +1.09(+10.28%) |
Apr 23, 2009 | 10.55 | 10.82 | 10.29 | 10.56 | 3,816,734 | +0.09(+0.86%) |
Apr 22, 2009 | 10.48 | 11.23 | 9.810 | 10.47 | 10,014,680 | -0.33(-3.07%) |
Apr 21, 2009 | 9.810 | 10.88 | 9.522 | 10.81 | 6,788,275 | +0.66(+6.55%) |
Apr 20, 2009 | 11.13 | 11.13 | 10.05 | 10.14 | 4,328,257 | -1.26(-11.02%) |
Apr 17, 2009 | 11.34 | 11.69 | 11.07 | 11.40 | 4,427,252 | +0.13(+1.11%) |
Apr 16, 2009 | 10.77 | 11.48 | 10.77 | 11.27 | 3,741,396 | +0.16(+1.45%) |
Apr 15, 2009 | 10.61 | 11.30 | 10.51 | 11.11 | 2,560,762 | +0.39(+3.68%) |
Apr 14, 2009 | 11.12 | 11.46 | 10.60 | 10.72 | 2,051,099 | -0.39(-3.48%) |
Apr 13, 2009 | 10.62 | 11.25 | 10.23 | 11.10 | 2,851,823 | +0.32(+3.00%) |
Apr 09, 2009 | 9.819 | 10.85 | 9.729 | 10.78 | 4,304,631 | +1.31(+13.84%) |
Apr 08, 2009 | 9.442 | 9.693 | 9.208 | 9.469 | 1,375,995 | +0.11(+1.15%) |
Apr 07, 2009 | 9.666 | 9.693 | 9.253 | 9.361 | 1,744,661 | -0.59(-5.95%) |
Apr 06, 2009 | 10.09 | 10.09 | 9.576 | 9.953 | 1,947,282 | -0.12(-1.16%) |
Apr 03, 2009 | 9.424 | 10.28 | 9.262 | 10.07 | 3,594,905 | +0.61(+6.45%) |
Apr 02, 2009 | 9.190 | 9.729 | 8.975 | 9.460 | 4,054,351 | +0.72(+8.21%) |