Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.92 | 13.17 | 12.63 | 12.80 | 1,646,321 | -0.18(-1.41%) |
Jun 29, 2009 | 13.00 | 13.24 | 12.74 | 12.98 | 2,167,289 | +0.03(+0.27%) |
Jun 26, 2009 | 12.71 | 13.11 | 12.66 | 12.94 | 2,425,011 | +0.18(+1.44%) |
Jun 25, 2009 | 12.54 | 12.79 | 12.47 | 12.76 | 2,862,798 | +0.47(+3.84%) |
Jun 24, 2009 | 12.05 | 12.46 | 12.00 | 12.29 | 2,376,025 | +0.35(+2.95%) |
Jun 23, 2009 | 12.09 | 12.24 | 11.83 | 11.94 | 2,500,729 | -0.16(-1.35%) |
Jun 22, 2009 | 12.21 | 12.41 | 11.91 | 12.10 | 3,709,133 | -0.19(-1.53%) |
Jun 19, 2009 | 12.11 | 12.36 | 12.07 | 12.29 | 4,707,776 | +0.29(+2.44%) |
Jun 18, 2009 | 12.20 | 12.30 | 11.84 | 12.00 | 2,810,730 | -0.16(-1.35%) |
Jun 17, 2009 | 12.27 | 12.50 | 12.00 | 12.16 | 4,185,252 | -0.18(-1.49%) |
Jun 16, 2009 | 12.83 | 12.89 | 12.20 | 12.34 | 3,535,158 | -0.42(-3.30%) |
Jun 15, 2009 | 12.96 | 12.96 | 12.41 | 12.77 | 3,217,424 | -0.42(-3.16%) |
Jun 12, 2009 | 13.02 | 13.24 | 12.58 | 13.18 | 4,673,452 | +0.20(+1.53%) |
Jun 11, 2009 | 13.50 | 13.58 | 12.85 | 12.98 | 4,628,784 | -0.53(-3.89%) |
Jun 10, 2009 | 14.14 | 14.29 | 13.29 | 13.51 | 4,559,000 | -0.51(-3.65%) |
Jun 09, 2009 | 14.09 | 14.39 | 13.88 | 14.02 | 4,371,985 | -0.06(-0.42%) |
Jun 08, 2009 | 14.25 | 14.29 | 13.87 | 14.08 | 3,614,079 | -0.11(-0.80%) |
Jun 05, 2009 | 14.12 | 14.59 | 13.62 | 14.20 | 9,172,327 | +0.77(+5.77%) |
Jun 04, 2009 | 13.95 | 14.08 | 13.17 | 13.42 | 6,463,927 | -0.47(-3.39%) |
Jun 03, 2009 | 14.12 | 14.17 | 13.45 | 13.89 | 4,441,441 | -0.47(-3.28%) |
Jun 02, 2009 | 13.99 | 14.57 | 13.86 | 14.36 | 4,101,931 | +0.10(+0.70%) |
Jun 01, 2009 | 13.07 | 14.45 | 13.07 | 14.26 | 5,922,019 | +1.45(+11.31%) |
May 29, 2009 | 12.35 | 12.85 | 12.26 | 12.82 | 2,662,190 | +0.56(+4.53%) |
May 28, 2009 | 12.33 | 12.50 | 11.82 | 12.26 | 3,288,971 | -0.07(-0.56%) |
May 27, 2009 | 12.14 | 12.97 | 12.06 | 12.33 | 3,821,585 | +0.16(+1.35%) |
May 26, 2009 | 11.46 | 12.24 | 11.20 | 12.16 | 3,077,464 | +0.70(+6.10%) |
May 22, 2009 | 11.12 | 11.66 | 10.92 | 11.47 | 3,481,220 | +0.56(+5.14%) |
May 21, 2009 | 11.03 | 11.26 | 10.71 | 10.90 | 3,571,164 | -0.26(-2.36%) |
May 20, 2009 | 11.60 | 11.94 | 11.07 | 11.17 | 3,416,126 | -0.29(-2.56%) |
May 19, 2009 | 11.71 | 11.71 | 11.29 | 11.46 | 2,679,040 | -0.15(-1.28%) |
May 18, 2009 | 11.35 | 11.62 | 11.17 | 11.61 | 2,162,431 | +0.38(+3.40%) |
May 15, 2009 | 11.08 | 11.61 | 10.97 | 11.23 | 3,004,021 | +0.06(+0.58%) |
May 14, 2009 | 10.87 | 11.57 | 10.69 | 11.16 | 3,046,108 | +0.22(+2.00%) |
May 13, 2009 | 11.70 | 11.70 | 10.86 | 10.94 | 4,932,693 | -0.96(-8.09%) |
May 12, 2009 | 12.39 | 12.78 | 11.76 | 11.91 | 3,291,568 | -0.36(-2.91%) |
May 11, 2009 | 12.61 | 12.66 | 11.98 | 12.26 | 2,403,130 | -0.47(-3.67%) |
May 08, 2009 | 12.71 | 13.08 | 12.22 | 12.73 | 2,332,492 | +0.09(+0.71%) |
May 07, 2009 | 13.56 | 13.68 | 12.41 | 12.64 | 3,450,825 | -0.67(-5.07%) |
May 06, 2009 | 14.06 | 14.39 | 13.09 | 13.32 | 3,056,504 | -0.61(-4.38%) |
May 05, 2009 | 13.87 | 14.25 | 13.42 | 13.93 | 3,230,274 | -0.01(-0.04%) |
May 04, 2009 | 13.14 | 13.93 | 13.02 | 13.93 | 3,405,295 | +1.01(+7.80%) |
May 01, 2009 | 13.03 | 13.28 | 12.56 | 12.92 | 3,207,785 | +0.00(+0.00%) |
Apr 30, 2009 | 12.77 | 13.33 | 12.51 | 12.92 | 3,822,153 | +0.53(+4.24%) |
Apr 29, 2009 | 12.35 | 12.76 | 12.27 | 12.40 | 4,613,008 | -0.02(-0.20%) |
Apr 28, 2009 | 11.70 | 12.51 | 11.54 | 12.42 | 4,316,012 | +0.60(+5.04%) |
Apr 27, 2009 | 11.87 | 12.37 | 11.78 | 11.83 | 3,261,362 | -0.25(-2.10%) |
Apr 24, 2009 | 11.92 | 12.27 | 11.87 | 12.08 | 2,567,867 | +0.30(+2.53%) |
Apr 23, 2009 | 12.18 | 12.20 | 11.53 | 11.78 | 3,746,890 | -0.33(-2.70%) |
Apr 22, 2009 | 11.54 | 12.55 | 11.45 | 12.11 | 4,306,518 | +0.47(+4.05%) |
Apr 21, 2009 | 11.19 | 11.75 | 11.00 | 11.64 | 3,232,718 | +0.44(+3.90%) |
Apr 20, 2009 | 11.82 | 11.91 | 11.02 | 11.20 | 2,771,222 | -0.93(-7.65%) |
Apr 17, 2009 | 11.21 | 12.34 | 11.14 | 12.13 | 4,893,485 | +0.96(+8.62%) |
Apr 16, 2009 | 10.75 | 11.30 | 10.67 | 11.17 | 2,211,223 | +0.57(+5.34%) |
Apr 15, 2009 | 10.87 | 11.04 | 10.42 | 10.60 | 3,049,886 | -0.33(-3.04%) |
Apr 14, 2009 | 11.17 | 11.20 | 10.81 | 10.93 | 2,175,870 | -0.47(-4.09%) |
Apr 13, 2009 | 11.42 | 11.62 | 11.23 | 11.40 | 3,713,951 | -0.13(-1.12%) |
Apr 09, 2009 | 11.03 | 11.64 | 10.85 | 11.53 | 2,518,993 | +0.82(+7.70%) |
Apr 08, 2009 | 10.36 | 10.81 | 10.30 | 10.71 | 1,991,494 | +0.46(+4.45%) |
Apr 07, 2009 | 10.58 | 10.61 | 10.05 | 10.25 | 3,117,287 | -0.52(-4.79%) |
Apr 06, 2009 | 11.27 | 11.41 | 10.43 | 10.77 | 3,896,253 | -0.66(-5.78%) |
Apr 03, 2009 | 11.16 | 11.51 | 10.94 | 11.43 | 3,238,418 | +0.32(+2.86%) |
Apr 02, 2009 | 10.78 | 11.55 | 10.72 | 11.11 | 4,714,435 | +0.65(+6.17%) |