Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.61 | 12.70 | 12.30 | 12.46 | 4,008,361 | -0.17(-1.31%) |
Jun 29, 2009 | 12.55 | 12.75 | 12.48 | 12.63 | 5,360,401 | +0.43(+3.56%) |
Jun 26, 2009 | 12.16 | 12.25 | 12.07 | 12.19 | 6,521,969 | -0.11(-0.90%) |
Jun 25, 2009 | 12.03 | 12.34 | 12.01 | 12.30 | 4,837,439 | +0.18(+1.50%) |
Jun 24, 2009 | 12.22 | 12.37 | 12.03 | 12.12 | 4,412,017 | +0.17(+1.39%) |
Jun 23, 2009 | 11.89 | 12.03 | 11.72 | 11.96 | 4,607,516 | +0.12(+1.00%) |
Jun 22, 2009 | 12.00 | 12.05 | 11.82 | 11.84 | 8,156,984 | -0.53(-4.28%) |
Jun 19, 2009 | 12.39 | 12.50 | 12.33 | 12.37 | 5,406,861 | -0.02(-0.19%) |
Jun 18, 2009 | 12.29 | 12.48 | 12.22 | 12.39 | 6,939,902 | +0.09(+0.77%) |
Jun 17, 2009 | 12.23 | 12.40 | 12.09 | 12.29 | 5,824,777 | -0.13(-1.08%) |
Jun 16, 2009 | 12.75 | 12.80 | 12.38 | 12.43 | 4,777,910 | -0.16(-1.25%) |
Jun 15, 2009 | 12.81 | 12.82 | 12.48 | 12.59 | 4,743,589 | -0.55(-4.21%) |
Jun 12, 2009 | 13.11 | 13.16 | 12.97 | 13.14 | 3,510,063 | -0.15(-1.13%) |
Jun 11, 2009 | 13.09 | 13.49 | 13.09 | 13.29 | 3,775,296 | +0.33(+2.56%) |
Jun 10, 2009 | 13.20 | 13.21 | 12.78 | 12.96 | 5,738,082 | +0.01(+0.06%) |
Jun 09, 2009 | 12.78 | 13.04 | 12.76 | 12.95 | 2,769,797 | +0.22(+1.74%) |
Jun 08, 2009 | 12.57 | 12.84 | 12.48 | 12.73 | 4,758,590 | -0.31(-2.36%) |
Jun 05, 2009 | 13.23 | 13.30 | 12.90 | 13.04 | 4,720,115 | -0.20(-1.49%) |
Jun 04, 2009 | 13.20 | 13.31 | 13.03 | 13.23 | 3,525,486 | +0.05(+0.36%) |
Jun 03, 2009 | 13.28 | 13.35 | 13.00 | 13.19 | 5,585,011 | -0.53(-3.86%) |
Jun 02, 2009 | 13.38 | 13.77 | 13.36 | 13.72 | 10,224,003 | +0.15(+1.11%) |
Jun 01, 2009 | 13.35 | 13.73 | 13.24 | 13.57 | 7,021,610 | +0.57(+4.37%) |
May 29, 2009 | 12.86 | 13.01 | 12.81 | 13.00 | 4,747,485 | +0.18(+1.42%) |
May 28, 2009 | 12.71 | 12.86 | 12.45 | 12.82 | 4,443,072 | +0.24(+1.88%) |
May 27, 2009 | 12.83 | 12.90 | 12.57 | 12.58 | 4,134,857 | -0.20(-1.55%) |
May 26, 2009 | 12.26 | 12.85 | 12.24 | 12.78 | 6,738,632 | +0.13(+1.06%) |
May 22, 2009 | 12.72 | 12.79 | 12.56 | 12.64 | 3,194,604 | +0.24(+1.97%) |
May 21, 2009 | 12.52 | 12.76 | 12.31 | 12.40 | 5,939,929 | -0.28(-2.18%) |
May 20, 2009 | 12.69 | 12.95 | 12.65 | 12.67 | 5,447,607 | +0.19(+1.52%) |
May 19, 2009 | 12.37 | 12.67 | 12.23 | 12.48 | 5,193,319 | +0.24(+2.00%) |
May 18, 2009 | 11.96 | 12.28 | 11.86 | 12.24 | 4,554,285 | +0.50(+4.24%) |
May 15, 2009 | 11.78 | 12.06 | 11.66 | 11.74 | 6,586,544 | -0.01(-0.07%) |
May 14, 2009 | 11.73 | 11.87 | 11.59 | 11.75 | 10,328,701 | +0.35(+3.05%) |
May 13, 2009 | 11.71 | 11.72 | 11.39 | 11.40 | 7,488,850 | -0.85(-6.96%) |
May 12, 2009 | 12.65 | 12.67 | 12.05 | 12.26 | 6,632,926 | -0.39(-3.12%) |
May 11, 2009 | 12.63 | 12.77 | 12.56 | 12.65 | 4,197,114 | -0.39(-3.03%) |
May 08, 2009 | 12.75 | 13.13 | 12.59 | 13.05 | 5,412,885 | +0.39(+3.06%) |
May 07, 2009 | 12.96 | 13.02 | 12.48 | 12.66 | 5,430,546 | -0.21(-1.60%) |
May 06, 2009 | 12.79 | 12.93 | 12.60 | 12.86 | 7,506,808 | +0.33(+2.65%) |
May 05, 2009 | 12.55 | 12.61 | 12.31 | 12.53 | 5,150,312 | -0.09(-0.69%) |
May 04, 2009 | 12.52 | 12.62 | 12.52 | 12.62 | 13,173,723 | +1.26(+11.13%) |
May 01, 2009 | 11.20 | 11.56 | 11.14 | 11.36 | 6,043,379 | +0.13(+1.13%) |
Apr 30, 2009 | 11.39 | 11.57 | 11.09 | 11.23 | 6,087,667 | -0.02(-0.14%) |
Apr 29, 2009 | 11.07 | 11.41 | 11.04 | 11.24 | 6,299,989 | +0.14(+1.28%) |
Apr 28, 2009 | 10.87 | 11.24 | 10.83 | 11.10 | 4,623,493 | -0.41(-3.57%) |
Apr 27, 2009 | 11.39 | 11.70 | 11.37 | 11.51 | 3,677,330 | -0.33(-2.80%) |
Apr 24, 2009 | 11.66 | 11.99 | 11.60 | 11.84 | 5,700,277 | +0.23(+1.97%) |
Apr 23, 2009 | 11.65 | 11.73 | 11.40 | 11.62 | 9,548,308 | -0.32(-2.71%) |
Apr 22, 2009 | 11.87 | 12.33 | 11.79 | 11.94 | 7,176,548 | +0.36(+3.14%) |
Apr 21, 2009 | 11.09 | 11.61 | 11.05 | 11.58 | 3,487,100 | +0.28(+2.45%) |
Apr 20, 2009 | 11.58 | 11.59 | 11.30 | 11.30 | 3,498,950 | -0.83(-6.84%) |
Apr 17, 2009 | 12.03 | 12.24 | 11.92 | 12.13 | 4,589,225 | +0.06(+0.52%) |
Apr 16, 2009 | 12.03 | 12.15 | 11.79 | 12.07 | 5,454,579 | +0.06(+0.53%) |
Apr 15, 2009 | 11.76 | 12.03 | 11.70 | 12.00 | 4,085,907 | +0.17(+1.40%) |
Apr 14, 2009 | 11.91 | 12.08 | 11.75 | 11.84 | 4,042,520 | -0.20(-1.64%) |
Apr 13, 2009 | 11.56 | 12.11 | 11.49 | 12.03 | 3,205,883 | +0.18(+1.53%) |
Apr 09, 2009 | 11.65 | 11.89 | 11.55 | 11.85 | 5,697,777 | +0.50(+4.38%) |
Apr 08, 2009 | 11.21 | 11.43 | 11.06 | 11.36 | 3,810,936 | +0.21(+1.84%) |
Apr 07, 2009 | 11.21 | 11.32 | 11.10 | 11.15 | 4,228,785 | -0.62(-5.30%) |
Apr 06, 2009 | 11.69 | 11.78 | 11.49 | 11.77 | 6,066,019 | -0.23(-1.91%) |
Apr 03, 2009 | 11.96 | 12.03 | 11.73 | 12.00 | 4,459,665 | +0.33(+2.84%) |
Apr 02, 2009 | 11.48 | 11.99 | 11.46 | 11.67 | 7,023,589 | +0.36(+3.14%) |