Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.05 | 10.05 | 9.765 | 9.928 | 4,257,843 | -0.06(-0.63%) |
Jun 29, 2009 | 9.978 | 10.01 | 9.833 | 9.992 | 3,350,919 | +0.06(+0.59%) |
Jun 26, 2009 | 9.901 | 10.00 | 9.806 | 9.933 | 10,576,699 | +0.02(+0.18%) |
Jun 25, 2009 | 9.810 | 9.978 | 9.792 | 9.915 | 3,712,571 | +0.38(+4.04%) |
Jun 24, 2009 | 9.521 | 9.693 | 9.448 | 9.530 | 4,123,367 | +0.08(+0.86%) |
Jun 23, 2009 | 9.439 | 9.498 | 9.376 | 9.448 | 3,869,874 | +0.05(+0.53%) |
Jun 22, 2009 | 9.435 | 9.607 | 9.398 | 9.398 | 4,238,822 | -0.19(-1.98%) |
Jun 19, 2009 | 9.738 | 9.774 | 9.580 | 9.589 | 3,857,719 | -0.08(-0.84%) |
Jun 18, 2009 | 9.810 | 9.810 | 9.657 | 9.670 | 2,310,189 | -0.13(-1.34%) |
Jun 17, 2009 | 9.652 | 9.887 | 9.652 | 9.801 | 2,377,144 | +0.13(+1.36%) |
Jun 16, 2009 | 9.774 | 9.869 | 9.666 | 9.670 | 2,652,054 | -0.10(-1.07%) |
Jun 15, 2009 | 9.901 | 9.964 | 9.611 | 9.774 | 4,197,262 | -0.21(-2.13%) |
Jun 12, 2009 | 10.01 | 10.05 | 9.865 | 9.987 | 2,752,017 | -0.05(-0.50%) |
Jun 11, 2009 | 10.01 | 10.15 | 10.00 | 10.04 | 3,528,135 | +0.02(+0.23%) |
Jun 10, 2009 | 10.13 | 10.19 | 9.915 | 10.01 | 4,065,702 | -0.06(-0.63%) |
Jun 09, 2009 | 10.13 | 10.19 | 10.02 | 10.08 | 3,342,152 | -0.04(-0.40%) |
Jun 08, 2009 | 10.03 | 10.20 | 9.915 | 10.12 | 4,421,609 | +0.01(+0.09%) |
Jun 05, 2009 | 10.31 | 10.31 | 10.00 | 10.11 | 6,365,253 | -0.05(-0.49%) |
Jun 04, 2009 | 10.32 | 10.39 | 10.12 | 10.16 | 5,390,990 | -0.11(-1.06%) |
Jun 03, 2009 | 10.37 | 10.47 | 10.17 | 10.27 | 3,605,567 | -0.17(-1.61%) |
Jun 02, 2009 | 10.49 | 10.59 | 10.41 | 10.44 | 4,410,074 | -0.07(-0.65%) |
Jun 01, 2009 | 10.38 | 10.68 | 10.35 | 10.50 | 5,719,586 | +0.14(+1.40%) |
May 29, 2009 | 10.34 | 10.36 | 10.13 | 10.36 | 4,998,827 | +0.05(+0.44%) |
May 28, 2009 | 10.19 | 10.34 | 10.05 | 10.31 | 4,424,109 | +0.10(+1.02%) |
May 27, 2009 | 10.37 | 10.41 | 10.17 | 10.21 | 5,704,299 | -0.14(-1.40%) |
May 26, 2009 | 9.992 | 10.39 | 9.933 | 10.35 | 3,876,468 | +0.29(+2.83%) |
May 22, 2009 | 9.806 | 10.12 | 9.792 | 10.07 | 4,355,150 | +0.27(+2.73%) |
May 21, 2009 | 9.733 | 9.806 | 9.620 | 9.801 | 5,891,424 | -0.03(-0.28%) |
May 20, 2009 | 9.869 | 10.03 | 9.801 | 9.829 | 3,962,421 | +0.01(+0.14%) |
May 19, 2009 | 9.779 | 9.919 | 9.711 | 9.815 | 4,810,015 | -0.02(-0.23%) |
May 18, 2009 | 9.743 | 9.847 | 9.634 | 9.838 | 4,404,402 | +0.18(+1.83%) |
May 15, 2009 | 9.720 | 9.887 | 9.607 | 9.661 | 4,020,972 | -0.06(-0.65%) |
May 14, 2009 | 9.620 | 9.820 | 9.598 | 9.724 | 3,632,076 | +0.10(+1.08%) |
May 13, 2009 | 9.548 | 9.770 | 9.534 | 9.620 | 5,673,414 | -0.18(-1.80%) |
May 12, 2009 | 10.03 | 10.13 | 9.688 | 9.797 | 5,735,548 | -0.17(-1.73%) |
May 11, 2009 | 10.05 | 10.12 | 9.910 | 9.969 | 5,274,660 | -0.16(-1.61%) |
May 08, 2009 | 10.22 | 10.36 | 9.973 | 10.13 | 7,426,402 | +0.01(+0.09%) |
May 07, 2009 | 10.51 | 10.59 | 10.05 | 10.12 | 8,791,216 | -0.38(-3.62%) |
May 06, 2009 | 11.30 | 11.36 | 10.20 | 10.50 | 14,757,267 | -1.26(-10.73%) |
May 05, 2009 | 11.54 | 11.88 | 11.54 | 11.77 | 5,440,937 | +0.24(+2.12%) |
May 04, 2009 | 11.44 | 11.53 | 11.43 | 11.52 | 5,166,213 | +0.22(+1.96%) |
May 01, 2009 | 11.09 | 11.34 | 11.05 | 11.30 | 3,289,183 | +0.19(+1.71%) |
Apr 30, 2009 | 11.03 | 11.18 | 10.98 | 11.11 | 4,036,410 | +0.21(+1.91%) |
Apr 29, 2009 | 10.87 | 11.09 | 10.85 | 10.90 | 4,667,686 | +0.12(+1.09%) |
Apr 28, 2009 | 10.82 | 10.93 | 10.66 | 10.78 | 4,205,378 | -0.09(-0.83%) |
Apr 27, 2009 | 10.85 | 11.09 | 10.85 | 10.87 | 4,255,700 | -0.20(-1.84%) |
Apr 24, 2009 | 10.95 | 11.17 | 10.92 | 11.08 | 3,954,644 | +0.13(+1.16%) |
Apr 23, 2009 | 10.91 | 10.96 | 10.64 | 10.95 | 5,320,520 | +0.04(+0.33%) |
Apr 22, 2009 | 10.98 | 11.17 | 10.82 | 10.92 | 6,291,713 | -0.19(-1.67%) |
Apr 21, 2009 | 10.89 | 11.19 | 10.89 | 11.10 | 4,354,267 | +0.21(+1.95%) |
Apr 20, 2009 | 11.09 | 11.18 | 10.87 | 10.89 | 3,651,132 | -0.45(-3.95%) |
Apr 17, 2009 | 11.39 | 11.43 | 11.15 | 11.34 | 4,349,606 | +0.03(+0.28%) |
Apr 16, 2009 | 10.95 | 11.36 | 10.86 | 11.30 | 5,056,587 | +0.45(+4.13%) |
Apr 15, 2009 | 10.58 | 10.87 | 10.53 | 10.86 | 4,575,468 | +0.22(+2.04%) |
Apr 14, 2009 | 10.83 | 10.85 | 10.60 | 10.64 | 3,561,869 | -0.28(-2.57%) |
Apr 13, 2009 | 11.15 | 11.19 | 10.77 | 10.92 | 4,227,093 | -0.23(-2.03%) |
Apr 09, 2009 | 10.85 | 11.17 | 10.68 | 11.15 | 3,809,658 | +0.21(+1.95%) |
Apr 08, 2009 | 10.90 | 10.97 | 10.79 | 10.93 | 2,854,294 | +0.07(+0.62%) |
Apr 07, 2009 | 10.93 | 11.11 | 10.82 | 10.87 | 3,162,805 | -0.26(-2.36%) |
Apr 06, 2009 | 11.05 | 11.16 | 10.94 | 11.13 | 4,877,522 | -0.00(-0.04%) |
Apr 03, 2009 | 10.81 | 11.13 | 10.75 | 11.13 | 5,972,087 | +0.32(+2.97%) |
Apr 02, 2009 | 10.77 | 11.12 | 10.77 | 10.81 | 6,571,986 | +0.14(+1.31%) |