Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.87 | 11.10 | 10.77 | 10.92 | 2,133,950 | +0.07(+0.63%) |
Jun 29, 2009 | 10.64 | 10.92 | 10.47 | 10.85 | 2,273,562 | +0.45(+4.35%) |
Jun 26, 2009 | 10.81 | 11.14 | 10.40 | 10.40 | 3,977,839 | -0.69(-6.25%) |
Jun 25, 2009 | 11.08 | 11.22 | 10.84 | 11.09 | 2,926,832 | +0.24(+2.26%) |
Jun 24, 2009 | 10.10 | 10.91 | 10.02 | 10.84 | 3,954,278 | +0.80(+7.94%) |
Jun 23, 2009 | 9.148 | 10.18 | 9.054 | 10.05 | 3,785,048 | +1.03(+11.47%) |
Jun 22, 2009 | 9.345 | 9.370 | 8.969 | 9.012 | 1,726,657 | -0.57(-5.97%) |
Jun 19, 2009 | 9.567 | 9.874 | 9.439 | 9.584 | 3,401,759 | +0.15(+1.63%) |
Jun 18, 2009 | 9.481 | 9.609 | 9.217 | 9.430 | 1,440,539 | -0.08(-0.81%) |
Jun 17, 2009 | 9.379 | 9.678 | 8.994 | 9.507 | 1,901,718 | -0.22(-2.23%) |
Jun 16, 2009 | 9.567 | 9.977 | 9.165 | 9.724 | 2,723,623 | -0.02(-0.23%) |
Jun 15, 2009 | 10.09 | 10.09 | 9.174 | 9.746 | 2,046,289 | -0.45(-4.44%) |
Jun 12, 2009 | 10.35 | 10.35 | 9.908 | 10.20 | 1,642,559 | -0.20(-1.89%) |
Jun 11, 2009 | 11.10 | 11.10 | 10.32 | 10.40 | 2,447,235 | -0.60(-5.45%) |
Jun 10, 2009 | 11.69 | 11.80 | 10.69 | 10.99 | 1,753,479 | -0.35(-3.07%) |
Jun 09, 2009 | 11.31 | 11.62 | 11.13 | 11.34 | 1,472,769 | +0.08(+0.75%) |
Jun 08, 2009 | 11.10 | 11.32 | 10.93 | 11.26 | 1,838,442 | -0.15(-1.35%) |
Jun 05, 2009 | 12.13 | 12.20 | 11.23 | 11.41 | 1,425,915 | -0.56(-4.71%) |
Jun 04, 2009 | 11.86 | 12.00 | 11.63 | 11.98 | 844,011 | +0.19(+1.59%) |
Jun 03, 2009 | 12.17 | 12.34 | 11.50 | 11.79 | 2,960,246 | -0.50(-4.10%) |
Jun 02, 2009 | 12.45 | 12.79 | 12.14 | 12.29 | 2,351,532 | -0.09(-0.76%) |
Jun 01, 2009 | 12.18 | 12.81 | 11.92 | 12.39 | 5,326,924 | +0.49(+4.09%) |
May 29, 2009 | 11.44 | 12.33 | 11.44 | 11.90 | 2,377,347 | +0.39(+3.41%) |
May 28, 2009 | 11.92 | 12.01 | 10.81 | 11.51 | 2,863,741 | -0.90(-7.29%) |
May 27, 2009 | 12.50 | 12.74 | 11.63 | 12.41 | 1,346,582 | +0.28(+2.27%) |
May 26, 2009 | 11.78 | 12.55 | 11.69 | 12.13 | 2,927,168 | +0.36(+3.09%) |
May 22, 2009 | 11.96 | 12.09 | 11.14 | 11.77 | 1,185,513 | -0.03(-0.29%) |
May 21, 2009 | 11.77 | 11.95 | 11.32 | 11.80 | 1,312,109 | -0.05(-0.43%) |
May 20, 2009 | 12.38 | 12.60 | 11.79 | 11.86 | 1,134,877 | -0.30(-2.46%) |
May 19, 2009 | 12.73 | 12.90 | 12.11 | 12.15 | 1,600,420 | -0.47(-3.72%) |
May 18, 2009 | 12.09 | 12.72 | 11.95 | 12.62 | 971,103 | +0.91(+7.73%) |
May 15, 2009 | 11.84 | 12.42 | 11.48 | 11.72 | 1,021,747 | -0.11(-0.94%) |
May 14, 2009 | 11.45 | 12.05 | 11.00 | 11.83 | 1,335,694 | +0.32(+2.82%) |
May 13, 2009 | 12.49 | 12.49 | 11.49 | 11.51 | 1,708,676 | -1.31(-10.20%) |
May 12, 2009 | 13.48 | 13.57 | 12.47 | 12.81 | 2,129,765 | -0.50(-3.72%) |
May 11, 2009 | 13.55 | 14.01 | 12.81 | 13.31 | 1,944,922 | -0.62(-4.42%) |
May 08, 2009 | 14.39 | 14.61 | 13.17 | 13.92 | 2,541,353 | +0.07(+0.49%) |
May 07, 2009 | 15.82 | 16.20 | 13.71 | 13.85 | 2,570,613 | -1.92(-12.18%) |
May 06, 2009 | 17.30 | 17.71 | 15.12 | 15.78 | 3,121,474 | -1.17(-6.91%) |
May 05, 2009 | 16.25 | 17.09 | 15.86 | 16.95 | 1,717,602 | +0.27(+1.64%) |
May 04, 2009 | 17.05 | 17.21 | 16.58 | 16.67 | 2,907,834 | +1.19(+7.67%) |
May 01, 2009 | 15.40 | 15.99 | 14.87 | 15.49 | 1,901,728 | +0.20(+1.29%) |
Apr 30, 2009 | 15.79 | 16.87 | 15.19 | 15.29 | 2,188,593 | +0.10(+0.67%) |
Apr 29, 2009 | 15.05 | 15.78 | 14.69 | 15.19 | 2,015,767 | +0.29(+1.95%) |
Apr 28, 2009 | 13.97 | 15.26 | 13.67 | 14.90 | 1,564,807 | +0.70(+4.93%) |
Apr 27, 2009 | 13.70 | 14.94 | 13.68 | 14.20 | 1,615,663 | +0.09(+0.61%) |
Apr 24, 2009 | 13.38 | 14.57 | 12.69 | 14.11 | 1,805,054 | +1.10(+8.47%) |
Apr 23, 2009 | 13.47 | 13.76 | 12.51 | 13.01 | 1,823,893 | -0.67(-4.87%) |
Apr 22, 2009 | 12.81 | 14.23 | 12.68 | 13.68 | 1,716,933 | +0.57(+4.37%) |
Apr 21, 2009 | 11.82 | 13.14 | 11.64 | 13.10 | 1,891,109 | +1.24(+10.44%) |
Apr 20, 2009 | 13.13 | 13.39 | 11.83 | 11.86 | 2,042,892 | -1.57(-11.70%) |
Apr 17, 2009 | 12.84 | 13.60 | 12.75 | 13.44 | 1,601,340 | +0.55(+4.24%) |
Apr 16, 2009 | 11.19 | 13.20 | 11.19 | 12.89 | 2,493,988 | +1.38(+11.94%) |
Apr 15, 2009 | 9.575 | 11.78 | 9.422 | 11.51 | 3,525,474 | +2.02(+21.33%) |
Apr 14, 2009 | 9.832 | 10.11 | 9.251 | 9.490 | 1,122,451 | -0.44(-4.39%) |
Apr 13, 2009 | 9.712 | 9.968 | 9.507 | 9.925 | 586,060 | +0.01(+0.09%) |
Apr 09, 2009 | 9.191 | 9.917 | 9.037 | 9.917 | 802,126 | +1.05(+11.85%) |
Apr 08, 2009 | 8.832 | 9.072 | 8.422 | 8.866 | 664,468 | +0.10(+1.17%) |
Apr 07, 2009 | 9.191 | 9.191 | 8.619 | 8.764 | 650,311 | -0.62(-6.56%) |
Apr 06, 2009 | 8.960 | 9.430 | 8.866 | 9.379 | 789,592 | +0.28(+3.10%) |
Apr 03, 2009 | 8.678 | 9.267 | 8.337 | 9.097 | 906,316 | +0.34(+3.90%) |
Apr 02, 2009 | 8.422 | 9.225 | 8.422 | 8.755 | 1,472,614 | +0.49(+5.89%) |