Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.77 | 12.95 | 12.46 | 12.89 | 5,603,524 | +0.17(+1.36%) |
Jun 29, 2009 | 12.38 | 12.77 | 12.27 | 12.72 | 4,112,395 | +0.43(+3.50%) |
Jun 26, 2009 | 12.49 | 12.52 | 12.19 | 12.29 | 4,370,814 | -0.25(-2.02%) |
Jun 25, 2009 | 12.16 | 12.56 | 12.12 | 12.54 | 5,738,180 | +0.75(+6.34%) |
Jun 24, 2009 | 11.66 | 12.09 | 11.66 | 11.79 | 4,262,284 | +0.25(+2.13%) |
Jun 23, 2009 | 11.68 | 11.75 | 11.30 | 11.55 | 3,604,185 | -0.09(-0.78%) |
Jun 22, 2009 | 11.99 | 12.32 | 11.55 | 11.64 | 4,439,186 | -0.66(-5.34%) |
Jun 19, 2009 | 11.97 | 12.36 | 11.96 | 12.30 | 5,836,241 | +0.47(+3.99%) |
Jun 18, 2009 | 11.69 | 11.99 | 11.62 | 11.82 | 4,161,622 | -0.19(-1.60%) |
Jun 17, 2009 | 12.15 | 12.18 | 11.52 | 12.02 | 5,521,755 | -0.17(-1.39%) |
Jun 16, 2009 | 12.44 | 12.71 | 11.99 | 12.19 | 4,590,111 | -0.20(-1.65%) |
Jun 15, 2009 | 12.71 | 12.71 | 12.12 | 12.39 | 4,859,665 | -0.48(-3.70%) |
Jun 12, 2009 | 13.14 | 13.19 | 12.73 | 12.87 | 4,096,903 | -0.40(-3.02%) |
Jun 11, 2009 | 13.21 | 13.56 | 13.10 | 13.27 | 4,877,000 | +0.03(+0.26%) |
Jun 10, 2009 | 13.24 | 13.89 | 13.06 | 13.23 | 7,794,980 | +0.04(+0.29%) |
Jun 09, 2009 | 13.03 | 13.27 | 12.86 | 13.20 | 4,362,582 | +0.24(+1.87%) |
Jun 08, 2009 | 12.76 | 13.12 | 12.69 | 12.95 | 4,441,533 | -0.26(-1.97%) |
Jun 05, 2009 | 13.49 | 13.59 | 12.99 | 13.21 | 6,804,068 | -0.13(-0.99%) |
Jun 04, 2009 | 12.73 | 13.38 | 12.66 | 13.35 | 8,612,808 | +0.59(+4.59%) |
Jun 03, 2009 | 13.08 | 13.10 | 12.39 | 12.76 | 5,005,086 | -0.49(-3.68%) |
Jun 02, 2009 | 13.01 | 13.34 | 12.84 | 13.25 | 6,511,314 | +0.19(+1.44%) |
Jun 01, 2009 | 12.38 | 13.21 | 12.38 | 13.06 | 6,271,237 | +0.88(+7.26%) |
May 29, 2009 | 11.76 | 12.18 | 11.60 | 12.18 | 6,358,861 | +0.43(+3.66%) |
May 28, 2009 | 11.70 | 12.13 | 11.26 | 11.75 | 4,010,663 | +0.05(+0.45%) |
May 27, 2009 | 11.69 | 12.02 | 11.48 | 11.69 | 6,361,838 | -0.03(-0.23%) |
May 26, 2009 | 10.80 | 11.83 | 10.80 | 11.72 | 4,736,069 | +0.68(+6.16%) |
May 22, 2009 | 11.25 | 11.33 | 10.86 | 11.04 | 3,338,133 | -0.16(-1.42%) |
May 21, 2009 | 11.17 | 11.23 | 10.80 | 11.20 | 5,349,980 | -0.18(-1.56%) |
May 20, 2009 | 11.42 | 11.85 | 11.28 | 11.38 | 7,598,502 | +0.12(+1.04%) |
May 19, 2009 | 11.05 | 11.55 | 11.05 | 11.26 | 8,214,585 | +0.30(+2.72%) |
May 18, 2009 | 10.57 | 11.00 | 10.39 | 10.96 | 5,969,872 | +0.52(+4.99%) |
May 15, 2009 | 10.35 | 10.75 | 10.33 | 10.44 | 4,821,525 | +0.05(+0.44%) |
May 14, 2009 | 10.24 | 10.65 | 10.10 | 10.39 | 6,577,400 | +0.22(+2.11%) |
May 13, 2009 | 10.74 | 10.76 | 10.01 | 10.18 | 10,205,625 | -0.76(-6.91%) |
May 12, 2009 | 11.33 | 11.33 | 10.59 | 10.93 | 9,732,124 | -0.28(-2.46%) |
May 11, 2009 | 11.74 | 11.49 | 11.13 | 11.21 | 5,829,108 | -0.53(-4.50%) |
May 08, 2009 | 11.33 | 11.89 | 11.32 | 11.74 | 5,252,270 | +0.46(+4.05%) |
May 07, 2009 | 11.70 | 12.07 | 11.21 | 11.28 | 8,353,003 | -0.29(-2.48%) |
May 06, 2009 | 11.33 | 11.75 | 11.15 | 11.57 | 6,820,714 | +0.25(+2.24%) |
May 05, 2009 | 11.79 | 11.92 | 11.11 | 11.32 | 8,649,139 | -0.55(-4.65%) |
May 04, 2009 | 11.72 | 11.90 | 11.70 | 11.87 | 8,421,089 | +1.03(+9.51%) |
May 01, 2009 | 10.88 | 11.02 | 9.779 | 10.84 | 8,367,946 | -0.09(-0.86%) |
Apr 30, 2009 | 10.70 | 11.45 | 10.70 | 10.93 | 13,402,218 | +0.40(+3.76%) |
Apr 29, 2009 | 10.27 | 10.78 | 10.20 | 10.53 | 9,058,621 | +0.47(+4.65%) |
Apr 28, 2009 | 10.47 | 10.48 | 10.03 | 10.07 | 7,097,065 | -0.57(-5.36%) |
Apr 27, 2009 | 10.47 | 11.04 | 10.30 | 10.64 | 6,240,210 | -0.06(-0.56%) |
Apr 24, 2009 | 10.07 | 10.83 | 9.949 | 10.70 | 7,078,212 | +0.78(+7.88%) |
Apr 23, 2009 | 9.990 | 10.09 | 9.711 | 9.915 | 7,093,675 | +0.03(+0.31%) |
Apr 22, 2009 | 9.095 | 10.28 | 9.046 | 9.884 | 8,422,328 | +0.57(+6.16%) |
Apr 21, 2009 | 9.103 | 9.333 | 8.718 | 9.310 | 6,819,078 | +0.19(+2.07%) |
Apr 20, 2009 | 9.658 | 9.665 | 9.073 | 9.122 | 6,845,371 | -0.79(-7.96%) |
Apr 17, 2009 | 9.477 | 9.986 | 9.205 | 9.911 | 5,136,058 | +0.15(+1.59%) |
Apr 16, 2009 | 9.605 | 9.854 | 9.503 | 9.756 | 6,667,284 | +0.21(+2.22%) |
Apr 15, 2009 | 9.435 | 9.646 | 9.344 | 9.545 | 5,474,694 | +0.05(+0.52%) |
Apr 14, 2009 | 9.605 | 9.771 | 9.382 | 9.495 | 5,438,506 | -0.23(-2.33%) |
Apr 13, 2009 | 9.582 | 9.782 | 9.159 | 9.722 | 7,641,463 | -0.05(-0.50%) |
Apr 09, 2009 | 9.307 | 9.892 | 9.220 | 9.771 | 10,332,349 | +0.87(+9.75%) |
Apr 08, 2009 | 9.061 | 9.363 | 8.676 | 8.903 | 7,422,953 | -0.07(-0.76%) |
Apr 07, 2009 | 9.718 | 9.439 | 8.635 | 8.971 | 21,422,860 | -0.11(-1.25%) |
Apr 06, 2009 | 8.922 | 9.741 | 8.865 | 9.084 | 14,697,970 | -0.22(-2.31%) |
Apr 03, 2009 | 9.133 | 9.416 | 8.952 | 9.299 | 6,878,754 | +0.14(+1.53%) |
Apr 02, 2009 | 8.246 | 9.288 | 7.978 | 9.159 | 12,319,241 | +1.25(+15.80%) |