Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.24 | 10.90 | 10.24 | 10.67 | 3,003,427 | +0.46(+4.52%) |
Jun 29, 2009 | 10.07 | 10.34 | 10.03 | 10.21 | 1,057,865 | +0.14(+1.37%) |
Jun 26, 2009 | 9.890 | 10.13 | 9.818 | 10.07 | 1,807,234 | +0.09(+0.92%) |
Jun 25, 2009 | 9.884 | 10.13 | 9.877 | 9.976 | 1,568,154 | +0.17(+1.75%) |
Jun 24, 2009 | 9.515 | 9.983 | 9.515 | 9.805 | 1,246,810 | +0.40(+4.27%) |
Jun 23, 2009 | 9.351 | 9.469 | 9.041 | 9.403 | 1,825,057 | +0.09(+0.99%) |
Jun 22, 2009 | 9.620 | 9.680 | 9.252 | 9.311 | 1,517,028 | -0.38(-3.87%) |
Jun 19, 2009 | 9.772 | 9.798 | 9.522 | 9.686 | 1,828,551 | -0.01(-0.07%) |
Jun 18, 2009 | 9.456 | 9.765 | 9.416 | 9.693 | 1,549,378 | +0.28(+2.94%) |
Jun 17, 2009 | 9.482 | 9.555 | 9.239 | 9.416 | 3,234,622 | -0.47(-4.73%) |
Jun 16, 2009 | 10.40 | 10.54 | 9.884 | 9.884 | 1,639,021 | -0.51(-4.94%) |
Jun 15, 2009 | 10.81 | 10.81 | 10.31 | 10.40 | 910,679 | -0.58(-5.28%) |
Jun 12, 2009 | 11.05 | 11.21 | 10.75 | 10.98 | 969,839 | -0.11(-0.95%) |
Jun 11, 2009 | 10.90 | 11.25 | 10.90 | 11.08 | 1,086,992 | -0.05(-0.41%) |
Jun 10, 2009 | 11.00 | 11.33 | 10.88 | 11.13 | 1,269,073 | +0.24(+2.24%) |
Jun 09, 2009 | 11.03 | 11.03 | 10.60 | 10.88 | 1,018,068 | -0.08(-0.72%) |
Jun 08, 2009 | 10.96 | 11.06 | 10.71 | 10.96 | 668,652 | -0.13(-1.19%) |
Jun 05, 2009 | 11.35 | 11.35 | 10.91 | 11.10 | 1,248,838 | -0.05(-0.47%) |
Jun 04, 2009 | 10.93 | 11.15 | 10.69 | 11.15 | 834,719 | +0.25(+2.30%) |
Jun 03, 2009 | 10.89 | 11.07 | 10.73 | 10.90 | 1,217,071 | -0.12(-1.08%) |
Jun 02, 2009 | 10.73 | 11.11 | 10.71 | 11.02 | 825,970 | +0.19(+1.76%) |
Jun 01, 2009 | 10.71 | 10.88 | 10.70 | 10.83 | 1,131,812 | +0.21(+1.98%) |
May 29, 2009 | 10.41 | 10.61 | 10.23 | 10.61 | 1,227,665 | +0.28(+2.74%) |
May 28, 2009 | 10.20 | 10.37 | 10.02 | 10.33 | 691,995 | +0.21(+2.08%) |
May 27, 2009 | 10.42 | 10.60 | 10.09 | 10.12 | 883,344 | -0.33(-3.15%) |
May 26, 2009 | 9.923 | 10.54 | 9.726 | 10.45 | 1,249,343 | +0.45(+4.48%) |
May 22, 2009 | 10.05 | 10.17 | 9.904 | 10.00 | 491,354 | -0.01(-0.13%) |
May 21, 2009 | 10.09 | 10.26 | 9.877 | 10.02 | 1,064,839 | -0.23(-2.25%) |
May 20, 2009 | 10.60 | 10.75 | 10.21 | 10.25 | 1,371,686 | -0.24(-2.32%) |
May 19, 2009 | 10.52 | 10.58 | 10.34 | 10.49 | 1,397,480 | -0.03(-0.31%) |
May 18, 2009 | 10.52 | 10.59 | 10.40 | 10.52 | 1,438,771 | +0.16(+1.52%) |
May 15, 2009 | 10.19 | 10.61 | 10.07 | 10.36 | 1,336,700 | +0.14(+1.42%) |
May 14, 2009 | 10.04 | 10.37 | 9.970 | 10.22 | 1,667,729 | +0.17(+1.70%) |
May 13, 2009 | 10.77 | 10.77 | 9.983 | 10.05 | 1,989,271 | -0.93(-8.46%) |
May 12, 2009 | 11.15 | 11.15 | 10.54 | 10.98 | 1,774,784 | -0.11(-0.95%) |
May 11, 2009 | 11.02 | 11.26 | 10.86 | 11.08 | 2,477,447 | -0.16(-1.41%) |
May 08, 2009 | 10.13 | 11.24 | 10.02 | 11.24 | 2,967,167 | +1.24(+12.38%) |
May 07, 2009 | 10.78 | 10.86 | 9.858 | 10.00 | 1,665,508 | -0.62(-5.83%) |
May 06, 2009 | 10.64 | 10.79 | 10.40 | 10.62 | 1,755,775 | -0.05(-0.43%) |
May 05, 2009 | 10.69 | 10.84 | 10.50 | 10.67 | 1,197,566 | -0.07(-0.61%) |
May 04, 2009 | 10.69 | 10.75 | 10.62 | 10.73 | 1,064,249 | +0.60(+5.91%) |
May 01, 2009 | 10.40 | 10.41 | 10.13 | 10.13 | 1,655,805 | -0.32(-3.02%) |
Apr 30, 2009 | 10.52 | 10.83 | 10.37 | 10.45 | 1,733,552 | +0.01(+0.06%) |
Apr 29, 2009 | 10.41 | 10.56 | 10.11 | 10.44 | 2,666,045 | +0.03(+0.25%) |
Apr 28, 2009 | 10.50 | 10.63 | 10.32 | 10.42 | 2,143,444 | -0.24(-2.22%) |
Apr 27, 2009 | 10.36 | 10.82 | 10.36 | 10.65 | 2,039,333 | +0.01(+0.06%) |
Apr 24, 2009 | 10.04 | 10.75 | 9.989 | 10.65 | 3,394,590 | +0.65(+6.52%) |
Apr 23, 2009 | 9.844 | 10.04 | 9.561 | 9.996 | 4,390,368 | -0.26(-2.57%) |
Apr 22, 2009 | 10.10 | 10.79 | 10.02 | 10.26 | 3,705,177 | +0.21(+2.10%) |
Apr 21, 2009 | 9.357 | 10.13 | 9.252 | 10.05 | 6,976,007 | +1.61(+19.03%) |
Apr 20, 2009 | 9.054 | 9.067 | 8.415 | 8.442 | 2,159,886 | -0.67(-7.30%) |
Apr 17, 2009 | 8.843 | 9.265 | 8.672 | 9.107 | 1,525,177 | +0.26(+2.90%) |
Apr 16, 2009 | 9.173 | 9.232 | 8.718 | 8.850 | 3,292,427 | -0.22(-2.40%) |
Apr 15, 2009 | 8.699 | 9.212 | 8.672 | 9.067 | 1,798,435 | +0.30(+3.46%) |
Apr 14, 2009 | 9.094 | 9.094 | 8.679 | 8.764 | 1,425,246 | -0.45(-4.93%) |
Apr 13, 2009 | 8.949 | 9.245 | 8.804 | 9.219 | 1,652,580 | +0.14(+1.60%) |
Apr 09, 2009 | 8.639 | 9.100 | 8.613 | 9.074 | 1,057,358 | +0.65(+7.66%) |
Apr 08, 2009 | 8.271 | 8.593 | 8.257 | 8.429 | 1,629,465 | +0.22(+2.73%) |
Apr 07, 2009 | 8.587 | 8.745 | 8.185 | 8.205 | 1,473,929 | -0.54(-6.17%) |
Apr 06, 2009 | 8.909 | 8.949 | 8.594 | 8.745 | 1,867,308 | -0.30(-3.28%) |
Apr 03, 2009 | 9.146 | 9.219 | 8.922 | 9.041 | 1,478,060 | -0.08(-0.87%) |
Apr 02, 2009 | 8.982 | 9.390 | 8.955 | 9.120 | 1,325,062 | +0.35(+3.98%) |