Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.67 | 10.81 | 10.25 | 10.48 | 12,582,074 | -0.26(-2.44%) |
Jun 29, 2009 | 11.06 | 11.15 | 10.69 | 10.74 | 8,594,786 | -0.23(-2.13%) |
Jun 26, 2009 | 10.56 | 11.28 | 10.54 | 10.98 | 16,336,039 | +0.21(+1.97%) |
Jun 25, 2009 | 10.60 | 10.82 | 10.23 | 10.76 | 10,967,648 | +0.16(+1.47%) |
Jun 24, 2009 | 10.45 | 10.94 | 10.33 | 10.61 | 14,478,349 | +0.45(+4.39%) |
Jun 23, 2009 | 9.844 | 10.28 | 9.667 | 10.16 | 11,939,118 | +0.40(+4.06%) |
Jun 22, 2009 | 10.75 | 10.76 | 9.766 | 9.766 | 13,605,977 | -1.17(-10.69%) |
Jun 19, 2009 | 11.02 | 11.30 | 10.88 | 10.93 | 14,512,039 | +0.13(+1.18%) |
Jun 18, 2009 | 10.71 | 11.09 | 10.45 | 10.81 | 10,241,581 | +0.00(+0.00%) |
Jun 17, 2009 | 10.80 | 11.09 | 10.29 | 10.81 | 15,454,852 | +0.00(+0.00%) |
Jun 16, 2009 | 11.22 | 11.60 | 10.56 | 10.81 | 21,556,180 | +0.01(+0.13%) |
Jun 15, 2009 | 10.96 | 11.01 | 10.25 | 10.79 | 15,641,810 | -0.65(-5.69%) |
Jun 12, 2009 | 11.56 | 11.81 | 11.08 | 11.44 | 18,681,408 | -0.07(-0.62%) |
Jun 11, 2009 | 11.38 | 11.67 | 11.02 | 11.52 | 18,241,054 | +0.21(+1.82%) |
Jun 10, 2009 | 11.36 | 11.52 | 10.87 | 11.31 | 16,124,253 | +0.26(+2.37%) |
Jun 09, 2009 | 10.61 | 11.18 | 10.59 | 11.05 | 17,077,296 | +0.55(+5.19%) |
Jun 08, 2009 | 10.11 | 10.62 | 9.971 | 10.50 | 14,670,296 | +0.04(+0.41%) |
Jun 05, 2009 | 10.76 | 10.76 | 9.915 | 10.46 | 16,729,757 | -0.05(-0.47%) |
Jun 04, 2009 | 9.780 | 10.62 | 9.617 | 10.51 | 49,501,072 | +0.57(+5.77%) |
Jun 03, 2009 | 10.05 | 10.36 | 9.617 | 9.936 | 15,817,756 | -1.10(-10.01%) |
Jun 02, 2009 | 11.22 | 11.38 | 10.88 | 11.04 | 9,848,198 | -0.26(-2.32%) |
Jun 01, 2009 | 11.18 | 11.44 | 10.98 | 11.30 | 11,039,687 | +0.72(+6.83%) |
May 29, 2009 | 10.78 | 10.84 | 10.30 | 10.58 | 10,695,032 | +0.08(+0.74%) |
May 28, 2009 | 10.37 | 10.61 | 10.04 | 10.50 | 7,156,826 | +0.25(+2.42%) |
May 27, 2009 | 9.900 | 10.72 | 9.886 | 10.25 | 11,953,200 | +0.25(+2.48%) |
May 26, 2009 | 9.440 | 10.09 | 9.079 | 10.01 | 9,172,511 | +0.50(+5.29%) |
May 22, 2009 | 9.334 | 9.787 | 9.164 | 9.504 | 8,584,534 | +0.43(+4.76%) |
May 21, 2009 | 9.419 | 9.447 | 8.881 | 9.072 | 12,332,669 | -0.90(-9.02%) |
May 20, 2009 | 9.915 | 10.52 | 9.893 | 9.971 | 10,278,220 | +0.25(+2.62%) |
May 19, 2009 | 9.185 | 9.908 | 9.037 | 9.716 | 11,271,750 | +0.69(+7.61%) |
May 18, 2009 | 8.236 | 9.037 | 8.180 | 9.029 | 8,420,533 | +0.93(+11.55%) |
May 15, 2009 | 8.371 | 8.449 | 7.988 | 8.095 | 3,939,360 | -0.10(-1.21%) |
May 14, 2009 | 8.080 | 8.335 | 7.755 | 8.194 | 6,951,163 | +0.18(+2.21%) |
May 13, 2009 | 8.711 | 8.774 | 7.967 | 8.017 | 9,011,574 | -0.91(-10.23%) |
May 12, 2009 | 9.093 | 9.185 | 8.548 | 8.930 | 6,511,532 | -0.11(-1.25%) |
May 11, 2009 | 9.107 | 9.107 | 8.753 | 9.044 | 8,584,821 | -0.36(-3.84%) |
May 08, 2009 | 9.270 | 9.589 | 8.994 | 9.405 | 9,574,160 | +0.53(+5.99%) |
May 07, 2009 | 9.893 | 9.908 | 8.718 | 8.874 | 14,542,550 | -0.69(-7.19%) |
May 06, 2009 | 9.787 | 9.978 | 9.348 | 9.561 | 11,191,784 | +0.05(+0.52%) |
May 05, 2009 | 9.837 | 9.993 | 9.270 | 9.511 | 8,098,560 | -0.45(-4.48%) |
May 04, 2009 | 9.348 | 9.971 | 9.348 | 9.957 | 10,511,608 | +0.70(+7.57%) |
May 01, 2009 | 8.845 | 9.433 | 8.697 | 9.256 | 7,463,305 | +0.44(+4.98%) |
Apr 30, 2009 | 8.449 | 9.093 | 8.364 | 8.817 | 12,015,244 | +0.55(+6.59%) |
Apr 29, 2009 | 7.790 | 8.477 | 7.684 | 8.272 | 13,276,666 | +0.40(+5.13%) |
Apr 28, 2009 | 7.755 | 8.017 | 7.471 | 7.868 | 5,924,064 | -0.02(-0.27%) |
Apr 27, 2009 | 8.123 | 8.130 | 7.783 | 7.889 | 6,221,968 | -0.28(-3.38%) |
Apr 24, 2009 | 7.910 | 8.321 | 7.825 | 8.165 | 12,800,537 | +0.40(+5.10%) |
Apr 23, 2009 | 8.222 | 8.286 | 7.663 | 7.769 | 16,947,622 | -0.69(-8.12%) |
Apr 22, 2009 | 8.123 | 8.760 | 8.031 | 8.456 | 10,731,056 | +0.22(+2.67%) |
Apr 21, 2009 | 7.585 | 8.254 | 7.585 | 8.236 | 8,787,223 | +0.47(+6.02%) |
Apr 20, 2009 | 7.903 | 7.939 | 7.592 | 7.769 | 11,054,253 | -0.79(-9.26%) |
Apr 17, 2009 | 8.342 | 8.647 | 8.130 | 8.562 | 7,414,545 | +0.19(+2.28%) |
Apr 16, 2009 | 8.335 | 8.520 | 7.910 | 8.371 | 9,884,204 | +0.32(+3.96%) |
Apr 15, 2009 | 7.726 | 8.102 | 7.599 | 8.052 | 6,455,363 | +0.23(+2.90%) |
Apr 14, 2009 | 7.663 | 8.208 | 7.663 | 7.825 | 10,106,588 | -0.14(-1.78%) |
Apr 13, 2009 | 7.330 | 8.018 | 7.153 | 7.967 | 10,879,923 | +0.40(+5.24%) |
Apr 09, 2009 | 7.209 | 7.698 | 7.139 | 7.571 | 8,792,421 | +0.66(+9.53%) |
Apr 08, 2009 | 6.593 | 6.933 | 6.374 | 6.912 | 8,495,142 | +0.38(+5.86%) |
Apr 07, 2009 | 6.926 | 6.926 | 6.416 | 6.530 | 12,998,923 | -0.58(-8.17%) |
Apr 06, 2009 | 7.287 | 7.287 | 6.919 | 7.110 | 8,487,264 | -0.38(-5.10%) |
Apr 03, 2009 | 6.997 | 7.634 | 6.848 | 7.493 | 11,817,403 | +0.30(+4.24%) |
Apr 02, 2009 | 6.813 | 7.259 | 6.707 | 7.188 | 13,690,127 | +0.83(+13.03%) |