Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.48 | 12.61 | 12.22 | 12.37 | 4,499,254 | -0.10(-0.79%) |
Jun 29, 2009 | 12.48 | 12.67 | 12.35 | 12.46 | 3,381,922 | -0.08(-0.62%) |
Jun 26, 2009 | 12.39 | 12.69 | 12.21 | 12.54 | 5,151,683 | +0.11(+0.90%) |
Jun 25, 2009 | 12.28 | 12.46 | 12.23 | 12.43 | 5,062,250 | +0.42(+3.52%) |
Jun 24, 2009 | 11.89 | 12.27 | 11.89 | 12.01 | 6,579,772 | +0.35(+2.99%) |
Jun 23, 2009 | 11.79 | 11.95 | 11.39 | 11.66 | 7,037,219 | -0.14(-1.20%) |
Jun 22, 2009 | 12.21 | 12.21 | 11.80 | 11.80 | 5,497,130 | -0.55(-4.45%) |
Jun 19, 2009 | 12.11 | 12.41 | 12.11 | 12.35 | 5,018,928 | +0.29(+2.44%) |
Jun 18, 2009 | 12.12 | 12.21 | 11.89 | 12.06 | 5,108,660 | -0.10(-0.85%) |
Jun 17, 2009 | 12.16 | 12.29 | 12.00 | 12.16 | 5,769,586 | -0.03(-0.28%) |
Jun 16, 2009 | 12.20 | 12.45 | 12.15 | 12.19 | 8,422,610 | +0.09(+0.79%) |
Jun 15, 2009 | 12.30 | 12.39 | 11.90 | 12.10 | 4,943,569 | -0.47(-3.73%) |
Jun 12, 2009 | 12.28 | 12.62 | 12.22 | 12.57 | 5,101,177 | +0.11(+0.85%) |
Jun 11, 2009 | 12.61 | 12.72 | 12.34 | 12.46 | 5,546,482 | -0.11(-0.89%) |
Jun 10, 2009 | 12.75 | 12.83 | 12.37 | 12.57 | 4,858,250 | -0.15(-1.18%) |
Jun 09, 2009 | 12.73 | 12.95 | 12.63 | 12.72 | 4,742,049 | +0.09(+0.68%) |
Jun 08, 2009 | 12.64 | 12.72 | 12.44 | 12.64 | 5,196,453 | +0.10(+0.80%) |
Jun 05, 2009 | 12.65 | 12.77 | 12.42 | 12.54 | 5,317,124 | -0.15(-1.18%) |
Jun 04, 2009 | 12.51 | 12.71 | 12.32 | 12.69 | 5,226,000 | +0.30(+2.42%) |
Jun 03, 2009 | 12.73 | 12.73 | 12.21 | 12.39 | 5,950,050 | -0.49(-3.80%) |
Jun 02, 2009 | 12.85 | 13.07 | 12.64 | 12.88 | 6,444,614 | +0.10(+0.81%) |
Jun 01, 2009 | 12.52 | 12.90 | 12.46 | 12.77 | 6,801,567 | +0.26(+2.09%) |
May 29, 2009 | 12.18 | 12.56 | 12.18 | 12.51 | 7,221,352 | +0.37(+3.08%) |
May 28, 2009 | 12.05 | 12.20 | 11.79 | 12.14 | 4,652,668 | +0.16(+1.30%) |
May 27, 2009 | 12.28 | 12.44 | 11.91 | 11.98 | 5,184,929 | -0.33(-2.71%) |
May 26, 2009 | 11.80 | 12.45 | 11.67 | 12.31 | 8,921,374 | +0.40(+3.36%) |
May 22, 2009 | 11.73 | 12.00 | 11.67 | 11.91 | 6,586,001 | +0.33(+2.88%) |
May 21, 2009 | 11.85 | 11.85 | 11.48 | 11.58 | 5,896,747 | -0.36(-3.01%) |
May 20, 2009 | 11.76 | 12.34 | 11.76 | 11.94 | 8,191,014 | +0.33(+2.80%) |
May 19, 2009 | 11.62 | 11.76 | 11.54 | 11.61 | 7,169,710 | +0.01(+0.12%) |
May 18, 2009 | 11.33 | 11.61 | 11.31 | 11.60 | 4,398,009 | +0.35(+3.10%) |
May 15, 2009 | 11.04 | 11.39 | 11.01 | 11.25 | 7,073,805 | +0.24(+2.22%) |
May 14, 2009 | 10.91 | 11.25 | 10.91 | 11.01 | 7,464,803 | -0.01(-0.08%) |
May 13, 2009 | 11.51 | 11.51 | 10.94 | 11.02 | 9,703,885 | -0.65(-5.58%) |
May 12, 2009 | 11.95 | 11.97 | 11.56 | 11.67 | 7,414,631 | -0.14(-1.22%) |
May 11, 2009 | 12.24 | 12.24 | 11.77 | 11.81 | 6,179,164 | -0.53(-4.29%) |
May 08, 2009 | 12.40 | 12.52 | 12.20 | 12.34 | 5,950,498 | +0.11(+0.89%) |
May 07, 2009 | 12.46 | 12.54 | 12.10 | 12.23 | 5,545,217 | -0.20(-1.62%) |
May 06, 2009 | 12.30 | 12.46 | 12.03 | 12.43 | 5,067,280 | +0.27(+2.20%) |
May 05, 2009 | 12.46 | 12.53 | 12.02 | 12.16 | 5,708,533 | -0.32(-2.54%) |
May 04, 2009 | 12.15 | 12.59 | 12.13 | 12.48 | 4,720,253 | +0.47(+3.93%) |
May 01, 2009 | 11.65 | 12.25 | 11.57 | 12.01 | 7,636,276 | +0.37(+3.22%) |
Apr 30, 2009 | 11.80 | 11.99 | 11.56 | 11.63 | 4,195,485 | -0.03(-0.22%) |
Apr 29, 2009 | 11.65 | 11.78 | 11.46 | 11.66 | 4,259,804 | +0.29(+2.58%) |
Apr 28, 2009 | 11.33 | 11.54 | 11.19 | 11.37 | 6,722,667 | -0.07(-0.65%) |
Apr 27, 2009 | 11.42 | 11.72 | 11.32 | 11.44 | 5,837,400 | -0.29(-2.50%) |
Apr 24, 2009 | 11.93 | 12.04 | 11.67 | 11.74 | 7,748,033 | -0.20(-1.66%) |
Apr 23, 2009 | 11.30 | 11.99 | 11.30 | 11.93 | 8,201,093 | +0.38(+3.31%) |
Apr 22, 2009 | 11.46 | 11.87 | 11.29 | 11.55 | 7,059,537 | -0.12(-1.06%) |
Apr 21, 2009 | 11.25 | 11.78 | 11.17 | 11.68 | 6,675,976 | +0.33(+2.87%) |
Apr 20, 2009 | 11.80 | 11.80 | 11.30 | 11.35 | 5,227,028 | -0.67(-5.58%) |
Apr 17, 2009 | 11.90 | 12.16 | 11.76 | 12.02 | 5,168,518 | +0.18(+1.48%) |
Apr 16, 2009 | 11.79 | 11.95 | 11.57 | 11.84 | 4,777,405 | +0.09(+0.78%) |
Apr 15, 2009 | 11.51 | 11.78 | 11.38 | 11.75 | 6,852,326 | +0.33(+2.92%) |
Apr 14, 2009 | 11.74 | 11.75 | 11.33 | 11.42 | 12,937,365 | -0.36(-3.08%) |
Apr 13, 2009 | 11.73 | 11.83 | 11.44 | 11.78 | 7,365,303 | +0.20(+1.71%) |
Apr 09, 2009 | 11.43 | 11.61 | 11.29 | 11.58 | 10,621,569 | +0.63(+5.78%) |
Apr 08, 2009 | 10.68 | 10.97 | 10.55 | 10.95 | 10,320,194 | +0.28(+2.64%) |
Apr 07, 2009 | 10.49 | 10.79 | 10.41 | 10.67 | 6,576,135 | -0.11(-1.02%) |
Apr 06, 2009 | 10.92 | 11.05 | 10.60 | 10.78 | 9,023,997 | -0.45(-3.98%) |
Apr 03, 2009 | 10.85 | 11.31 | 10.79 | 11.22 | 9,587,848 | +0.26(+2.36%) |
Apr 02, 2009 | 10.64 | 11.22 | 10.56 | 10.96 | 12,018,521 | +0.69(+6.75%) |