Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.97 | 11.03 | 10.83 | 10.85 | 6,713,822 | -0.22(-2.00%) |
Jun 29, 2009 | 10.97 | 11.14 | 10.89 | 11.07 | 12,699,790 | -0.08(-0.71%) |
Jun 26, 2009 | 10.92 | 11.19 | 10.90 | 11.15 | 11,326,549 | +0.03(+0.25%) |
Jun 25, 2009 | 10.82 | 11.13 | 10.80 | 11.13 | 8,569,417 | +0.30(+2.76%) |
Jun 24, 2009 | 10.85 | 10.91 | 10.71 | 10.83 | 13,081,266 | +0.16(+1.48%) |
Jun 23, 2009 | 10.51 | 10.69 | 10.35 | 10.67 | 23,376,150 | +0.52(+5.13%) |
Jun 22, 2009 | 10.80 | 10.98 | 10.15 | 10.15 | 14,341,032 | -0.83(-7.56%) |
Jun 19, 2009 | 10.99 | 11.13 | 10.88 | 10.98 | 7,572,604 | +0.10(+0.89%) |
Jun 18, 2009 | 11.02 | 11.05 | 10.70 | 10.88 | 17,810,854 | -0.02(-0.20%) |
Jun 17, 2009 | 11.21 | 11.26 | 10.83 | 10.90 | 15,272,310 | -0.62(-5.36%) |
Jun 16, 2009 | 11.82 | 11.89 | 11.42 | 11.52 | 10,542,407 | -0.19(-1.64%) |
Jun 15, 2009 | 11.88 | 11.89 | 11.65 | 11.71 | 4,424,174 | -0.36(-3.02%) |
Jun 12, 2009 | 12.02 | 12.25 | 11.86 | 12.08 | 7,572,235 | -0.05(-0.41%) |
Jun 11, 2009 | 11.87 | 12.33 | 11.76 | 12.13 | 10,207,019 | +0.37(+3.12%) |
Jun 10, 2009 | 11.83 | 11.99 | 11.57 | 11.76 | 8,726,643 | +0.02(+0.20%) |
Jun 09, 2009 | 11.54 | 11.78 | 11.41 | 11.74 | 6,992,705 | +0.25(+2.14%) |
Jun 08, 2009 | 11.35 | 11.52 | 11.25 | 11.49 | 5,568,964 | +0.02(+0.18%) |
Jun 05, 2009 | 11.73 | 11.74 | 11.34 | 11.47 | 7,443,316 | -0.16(-1.40%) |
Jun 04, 2009 | 11.48 | 11.76 | 11.40 | 11.63 | 11,519,268 | +0.23(+2.05%) |
Jun 03, 2009 | 11.41 | 11.42 | 10.85 | 11.40 | 25,283,618 | -0.30(-2.57%) |
Jun 02, 2009 | 11.73 | 11.90 | 11.55 | 11.70 | 8,242,943 | -0.06(-0.50%) |
Jun 01, 2009 | 11.63 | 11.86 | 11.60 | 11.76 | 13,580,929 | +0.39(+3.44%) |
May 29, 2009 | 11.61 | 11.66 | 11.27 | 11.37 | 21,006,990 | -0.11(-0.96%) |
May 28, 2009 | 11.79 | 11.89 | 11.44 | 11.48 | 15,626,094 | -0.12(-1.05%) |
May 27, 2009 | 12.04 | 12.18 | 11.60 | 11.60 | 16,321,659 | -0.56(-4.62%) |
May 26, 2009 | 11.64 | 12.18 | 11.64 | 12.16 | 9,184,843 | +0.34(+2.85%) |
May 22, 2009 | 11.86 | 12.05 | 11.70 | 11.82 | 8,961,536 | +0.12(+1.05%) |
May 21, 2009 | 11.72 | 11.75 | 11.46 | 11.70 | 15,495,037 | -0.22(-1.82%) |
May 20, 2009 | 12.16 | 12.39 | 11.90 | 11.92 | 14,200,809 | -0.02(-0.20%) |
May 19, 2009 | 12.00 | 12.23 | 11.90 | 11.94 | 14,823,844 | -0.11(-0.95%) |
May 18, 2009 | 11.78 | 12.09 | 11.69 | 12.05 | 17,702,380 | +0.38(+3.25%) |
May 15, 2009 | 11.35 | 11.78 | 11.35 | 11.68 | 18,730,512 | +0.30(+2.67%) |
May 14, 2009 | 11.08 | 11.40 | 11.07 | 11.37 | 14,862,725 | +0.08(+0.71%) |
May 13, 2009 | 11.23 | 11.47 | 10.88 | 11.29 | 18,704,952 | +0.01(+0.13%) |
May 12, 2009 | 11.17 | 11.43 | 11.06 | 11.28 | 21,921,874 | +0.16(+1.46%) |
May 11, 2009 | 11.23 | 11.36 | 10.88 | 11.11 | 26,437,146 | +0.31(+2.86%) |
May 08, 2009 | 10.75 | 10.83 | 10.49 | 10.81 | 9,403,847 | +0.23(+2.20%) |
May 07, 2009 | 10.98 | 11.03 | 10.51 | 10.57 | 14,521,995 | -0.25(-2.29%) |
May 06, 2009 | 11.13 | 11.13 | 10.57 | 10.82 | 13,141,992 | -0.19(-1.74%) |
May 05, 2009 | 11.03 | 11.13 | 10.77 | 11.01 | 7,859,821 | -0.02(-0.17%) |
May 04, 2009 | 11.13 | 11.15 | 10.93 | 11.03 | 11,398,040 | +0.07(+0.65%) |
May 01, 2009 | 10.55 | 11.16 | 10.50 | 10.96 | 11,512,983 | +0.41(+3.90%) |
Apr 30, 2009 | 10.69 | 10.81 | 10.45 | 10.55 | 8,092,644 | -0.05(-0.43%) |
Apr 29, 2009 | 10.28 | 10.67 | 10.26 | 10.59 | 8,374,512 | +0.39(+3.85%) |
Apr 28, 2009 | 10.02 | 10.36 | 10.01 | 10.20 | 5,141,045 | -0.02(-0.21%) |
Apr 27, 2009 | 10.08 | 10.33 | 9.967 | 10.22 | 9,124,165 | -0.18(-1.77%) |
Apr 24, 2009 | 10.01 | 10.54 | 9.981 | 10.41 | 14,516,640 | +0.61(+6.25%) |
Apr 23, 2009 | 9.683 | 9.943 | 9.492 | 9.795 | 12,526,013 | +0.10(+1.07%) |
Apr 22, 2009 | 9.737 | 10.09 | 9.631 | 9.691 | 10,933,795 | -0.08(-0.82%) |
Apr 21, 2009 | 9.719 | 10.09 | 9.719 | 9.772 | 15,064,181 | -0.09(-0.95%) |
Apr 20, 2009 | 10.10 | 10.10 | 9.795 | 9.866 | 15,195,572 | -0.37(-3.66%) |
Apr 17, 2009 | 10.75 | 10.79 | 10.22 | 10.24 | 20,027,720 | -0.49(-4.60%) |
Apr 16, 2009 | 10.98 | 11.04 | 10.66 | 10.73 | 10,721,349 | -0.17(-1.57%) |
Apr 15, 2009 | 10.65 | 10.93 | 10.62 | 10.90 | 11,849,300 | +0.11(+1.06%) |
Apr 14, 2009 | 10.55 | 10.88 | 10.55 | 10.79 | 14,250,223 | +0.11(+1.01%) |
Apr 13, 2009 | 10.49 | 10.77 | 10.46 | 10.68 | 9,374,577 | -0.01(-0.08%) |
Apr 09, 2009 | 10.65 | 10.71 | 10.49 | 10.69 | 10,148,151 | +0.25(+2.43%) |
Apr 08, 2009 | 10.06 | 10.47 | 10.06 | 10.44 | 12,497,091 | +0.15(+1.42%) |
Apr 07, 2009 | 10.54 | 10.58 | 10.25 | 10.29 | 12,097,704 | -0.35(-3.31%) |
Apr 06, 2009 | 10.65 | 10.70 | 10.47 | 10.64 | 16,380,227 | -0.27(-2.46%) |
Apr 03, 2009 | 10.61 | 10.91 | 10.54 | 10.91 | 12,269,138 | +0.27(+2.57%) |
Apr 02, 2009 | 10.69 | 10.89 | 10.56 | 10.64 | 20,035,738 | +0.03(+0.26%) |