Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.68 | 10.85 | 10.59 | 10.79 | 103,543,768 | +0.11(+1.04%) |
Jun 29, 2009 | 10.72 | 10.86 | 10.60 | 10.68 | 90,991,880 | +0.06(+0.55%) |
Jun 26, 2009 | 10.55 | 10.71 | 10.52 | 10.62 | 107,790,848 | -0.01(-0.12%) |
Jun 25, 2009 | 10.56 | 10.66 | 10.37 | 10.63 | 85,153,896 | +0.14(+1.30%) |
Jun 24, 2009 | 10.45 | 10.63 | 10.42 | 10.49 | 81,814,728 | +0.19(+1.83%) |
Jun 23, 2009 | 10.35 | 10.42 | 10.17 | 10.30 | 108,394,240 | +0.08(+0.83%) |
Jun 22, 2009 | 10.36 | 10.54 | 10.19 | 10.22 | 108,672,688 | -0.22(-2.06%) |
Jun 19, 2009 | 10.46 | 10.55 | 10.33 | 10.44 | 109,713,608 | +0.09(+0.88%) |
Jun 18, 2009 | 10.53 | 10.57 | 10.32 | 10.34 | 88,909,552 | -0.18(-1.67%) |
Jun 17, 2009 | 10.32 | 10.62 | 10.30 | 10.52 | 90,993,616 | +0.18(+1.77%) |
Jun 16, 2009 | 10.46 | 10.55 | 10.30 | 10.34 | 82,958,224 | -0.08(-0.75%) |
Jun 15, 2009 | 10.46 | 10.54 | 10.25 | 10.42 | 92,657,808 | -0.22(-2.02%) |
Jun 12, 2009 | 10.59 | 10.63 | 10.44 | 10.63 | 73,068,208 | -0.03(-0.24%) |
Jun 11, 2009 | 10.75 | 10.88 | 10.62 | 10.66 | 81,655,608 | -0.07(-0.67%) |
Jun 10, 2009 | 10.81 | 10.83 | 10.53 | 10.73 | 74,842,864 | +0.03(+0.24%) |
Jun 09, 2009 | 10.56 | 10.83 | 10.51 | 10.70 | 98,215,888 | +0.33(+3.14%) |
Jun 08, 2009 | 10.25 | 10.49 | 10.17 | 10.38 | 67,563,040 | +0.00(+0.00%) |
Jun 05, 2009 | 10.62 | 10.72 | 10.29 | 10.38 | 96,401,472 | -0.14(-1.30%) |
Jun 04, 2009 | 10.42 | 10.59 | 10.35 | 10.51 | 75,295,904 | +0.12(+1.19%) |
Jun 03, 2009 | 10.41 | 10.45 | 10.25 | 10.39 | 76,385,416 | -0.16(-1.54%) |
Jun 02, 2009 | 10.59 | 10.78 | 10.46 | 10.55 | 89,593,680 | -0.20(-1.88%) |
Jun 01, 2009 | 10.45 | 10.81 | 10.41 | 10.75 | 115,778,944 | +0.51(+4.96%) |
May 29, 2009 | 10.27 | 10.29 | 9.934 | 10.25 | 118,586,608 | +0.00(+0.00%) |
May 28, 2009 | 10.14 | 10.25 | 9.875 | 10.25 | 90,686,568 | +0.17(+1.68%) |
May 27, 2009 | 10.10 | 10.34 | 9.999 | 10.08 | 92,801,944 | -0.01(-0.13%) |
May 26, 2009 | 9.783 | 10.11 | 9.777 | 10.09 | 98,715,792 | +0.28(+2.86%) |
May 22, 2009 | 9.927 | 9.946 | 9.783 | 9.810 | 68,060,048 | -0.08(-0.86%) |
May 21, 2009 | 10.01 | 10.06 | 9.810 | 9.894 | 91,339,840 | -0.26(-2.57%) |
May 20, 2009 | 10.30 | 10.46 | 10.10 | 10.15 | 92,572,096 | -0.05(-0.45%) |
May 19, 2009 | 10.08 | 10.37 | 9.950 | 10.20 | 90,576,656 | +0.08(+0.84%) |
May 18, 2009 | 9.986 | 10.14 | 9.894 | 10.12 | 68,566,752 | +0.22(+2.17%) |
May 15, 2009 | 10.13 | 10.17 | 9.875 | 9.901 | 94,835,240 | -0.23(-2.25%) |
May 14, 2009 | 9.881 | 10.22 | 9.875 | 10.13 | 109,216,032 | +0.27(+2.71%) |
May 13, 2009 | 10.01 | 10.08 | 9.836 | 9.862 | 116,342,976 | -0.05(-0.53%) |
May 12, 2009 | 10.10 | 10.12 | 9.777 | 9.914 | 112,788,208 | -0.10(-1.04%) |
May 11, 2009 | 9.836 | 10.19 | 9.777 | 10.02 | 106,609,720 | +0.05(+0.52%) |
May 08, 2009 | 10.34 | 10.38 | 9.907 | 9.966 | 144,367,152 | -0.31(-3.04%) |
May 07, 2009 | 10.63 | 10.67 | 10.09 | 10.28 | 138,571,648 | -0.23(-2.17%) |
May 06, 2009 | 10.71 | 10.72 | 10.41 | 10.51 | 101,500,576 | -0.03(-0.25%) |
May 05, 2009 | 10.77 | 10.77 | 10.38 | 10.53 | 104,165,608 | -0.33(-3.00%) |
May 04, 2009 | 10.62 | 10.91 | 10.52 | 10.86 | 135,142,000 | +0.55(+5.38%) |
May 01, 2009 | 10.27 | 10.33 | 10.09 | 10.30 | 78,032,920 | +0.02(+0.19%) |
Apr 30, 2009 | 10.17 | 10.53 | 10.10 | 10.29 | 119,246,408 | +0.28(+2.80%) |
Apr 29, 2009 | 9.907 | 10.14 | 9.823 | 10.01 | 93,300,528 | +0.20(+1.99%) |
Apr 28, 2009 | 9.855 | 10.04 | 9.803 | 9.810 | 85,166,400 | -0.15(-1.51%) |
Apr 27, 2009 | 9.979 | 10.19 | 9.914 | 9.959 | 98,728,664 | -0.22(-2.18%) |
Apr 24, 2009 | 10.17 | 10.26 | 9.972 | 10.18 | 103,749,656 | +0.06(+0.58%) |
Apr 23, 2009 | 10.22 | 10.29 | 9.842 | 10.12 | 113,926,280 | -0.09(-0.89%) |
Apr 22, 2009 | 9.901 | 10.50 | 9.829 | 10.21 | 146,122,576 | +0.20(+2.02%) |
Apr 21, 2009 | 9.764 | 10.12 | 9.751 | 10.01 | 130,484,096 | +0.23(+2.40%) |
Apr 20, 2009 | 10.01 | 10.02 | 9.777 | 9.777 | 101,982,432 | -0.39(-3.85%) |
Apr 17, 2009 | 10.35 | 10.36 | 10.07 | 10.17 | 103,252,568 | -0.19(-1.82%) |
Apr 16, 2009 | 10.32 | 10.38 | 10.04 | 10.36 | 105,495,080 | +0.18(+1.73%) |
Apr 15, 2009 | 10.01 | 10.22 | 9.849 | 10.18 | 234,276,608 | -0.25(-2.44%) |
Apr 14, 2009 | 10.42 | 10.68 | 10.30 | 10.44 | 140,708,720 | +0.02(+0.19%) |
Apr 13, 2009 | 10.30 | 10.49 | 10.14 | 10.42 | 69,611,488 | +0.00(+0.00%) |
Apr 09, 2009 | 10.18 | 10.47 | 10.17 | 10.42 | 89,851,368 | +0.46(+4.65%) |
Apr 08, 2009 | 10.01 | 10.25 | 9.875 | 9.953 | 104,797,192 | -0.12(-1.16%) |
Apr 07, 2009 | 10.17 | 10.29 | 9.946 | 10.07 | 80,863,752 | -0.27(-2.59%) |
Apr 06, 2009 | 10.20 | 10.34 | 10.07 | 10.34 | 73,106,816 | -0.06(-0.56%) |
Apr 03, 2009 | 10.19 | 10.40 | 10.01 | 10.40 | 78,464,408 | +0.16(+1.59%) |
Apr 02, 2009 | 10.02 | 10.43 | 9.946 | 10.23 | 119,190,576 | +0.44(+4.46%) |