Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.99 | 11.18 | 10.66 | 10.83 | 2,545,059 | -0.21(-1.87%) |
Jun 29, 2009 | 11.17 | 11.47 | 10.96 | 11.04 | 2,697,236 | -0.09(-0.81%) |
Jun 26, 2009 | 11.29 | 11.45 | 11.05 | 11.13 | 2,589,564 | -0.25(-2.21%) |
Jun 25, 2009 | 11.06 | 11.40 | 10.96 | 11.38 | 2,590,964 | +0.39(+3.51%) |
Jun 24, 2009 | 10.85 | 11.29 | 10.78 | 10.99 | 2,797,874 | +0.26(+2.42%) |
Jun 23, 2009 | 10.52 | 10.86 | 10.36 | 10.73 | 5,180,798 | +0.32(+3.10%) |
Jun 22, 2009 | 11.29 | 11.29 | 10.20 | 10.41 | 4,041,700 | -0.96(-8.45%) |
Jun 19, 2009 | 11.39 | 11.66 | 11.22 | 11.37 | 3,037,384 | +0.08(+0.72%) |
Jun 18, 2009 | 11.60 | 11.61 | 11.05 | 11.29 | 2,233,554 | -0.28(-2.41%) |
Jun 17, 2009 | 11.89 | 11.89 | 11.15 | 11.57 | 3,759,227 | -0.18(-1.53%) |
Jun 16, 2009 | 12.42 | 12.71 | 11.60 | 11.74 | 3,886,054 | -0.54(-4.38%) |
Jun 15, 2009 | 12.66 | 12.80 | 12.09 | 12.28 | 3,030,138 | -0.70(-5.39%) |
Jun 12, 2009 | 12.79 | 13.03 | 12.73 | 12.98 | 2,240,167 | +0.05(+0.42%) |
Jun 11, 2009 | 12.98 | 13.19 | 12.86 | 12.93 | 2,207,708 | -0.01(-0.07%) |
Jun 10, 2009 | 13.30 | 13.54 | 12.56 | 12.94 | 3,532,030 | -0.14(-1.10%) |
Jun 09, 2009 | 13.14 | 13.32 | 12.74 | 13.08 | 3,243,418 | -0.04(-0.27%) |
Jun 08, 2009 | 13.05 | 13.27 | 12.88 | 13.12 | 3,726,608 | -0.48(-3.50%) |
Jun 05, 2009 | 13.60 | 14.00 | 13.17 | 13.59 | 5,775,847 | +0.50(+3.84%) |
Jun 04, 2009 | 12.44 | 13.19 | 12.36 | 13.09 | 6,763,449 | +0.74(+6.03%) |
Jun 03, 2009 | 12.54 | 12.68 | 12.07 | 12.35 | 4,041,670 | -0.37(-2.89%) |
Jun 02, 2009 | 12.88 | 13.03 | 12.49 | 12.71 | 6,594,199 | -0.18(-1.39%) |
Jun 01, 2009 | 12.40 | 13.34 | 12.16 | 12.89 | 10,558,645 | +0.85(+7.08%) |
May 29, 2009 | 12.65 | 12.66 | 11.86 | 12.04 | 25,948,208 | -0.18(-1.47%) |
May 28, 2009 | 12.43 | 12.62 | 11.52 | 12.22 | 14,166,484 | -1.59(-11.50%) |
May 27, 2009 | 13.74 | 14.22 | 13.67 | 13.81 | 3,454,536 | +0.03(+0.20%) |
May 26, 2009 | 13.20 | 14.01 | 12.98 | 13.78 | 3,183,399 | +0.38(+2.81%) |
May 22, 2009 | 13.49 | 13.77 | 13.15 | 13.40 | 1,920,204 | +0.06(+0.47%) |
May 21, 2009 | 14.07 | 14.25 | 13.07 | 13.34 | 3,216,634 | -1.01(-7.06%) |
May 20, 2009 | 14.62 | 15.52 | 14.28 | 14.36 | 3,809,811 | -0.01(-0.06%) |
May 19, 2009 | 13.81 | 14.56 | 13.56 | 14.37 | 3,688,443 | +0.50(+3.62%) |
May 18, 2009 | 13.18 | 13.97 | 12.98 | 13.86 | 3,552,272 | +0.92(+7.07%) |
May 15, 2009 | 12.88 | 13.41 | 12.72 | 12.95 | 2,733,026 | +0.01(+0.07%) |
May 14, 2009 | 12.29 | 13.07 | 12.11 | 12.94 | 3,606,678 | +0.44(+3.52%) |
May 13, 2009 | 12.82 | 13.22 | 12.47 | 12.50 | 3,855,725 | -0.99(-7.32%) |
May 12, 2009 | 14.63 | 14.91 | 13.29 | 13.49 | 4,169,626 | -0.89(-6.18%) |
May 11, 2009 | 15.65 | 15.70 | 14.32 | 14.37 | 4,234,182 | -1.69(-10.50%) |
May 08, 2009 | 13.81 | 16.08 | 13.81 | 16.06 | 4,917,122 | +2.32(+16.92%) |
May 07, 2009 | 15.11 | 15.24 | 13.68 | 13.74 | 4,179,989 | -1.14(-7.66%) |
May 06, 2009 | 14.65 | 14.90 | 14.10 | 14.88 | 4,012,287 | +0.49(+3.43%) |
May 05, 2009 | 13.88 | 14.48 | 13.69 | 14.38 | 3,411,125 | +0.48(+3.42%) |
May 04, 2009 | 13.63 | 13.98 | 13.34 | 13.91 | 4,517,290 | +0.54(+4.03%) |
May 01, 2009 | 12.38 | 13.76 | 12.38 | 13.37 | 3,546,244 | +0.99(+7.97%) |
Apr 30, 2009 | 12.38 | 13.19 | 12.21 | 12.38 | 4,419,963 | +0.27(+2.22%) |
Apr 29, 2009 | 11.24 | 12.27 | 11.09 | 12.11 | 4,208,165 | +1.04(+9.40%) |
Apr 28, 2009 | 11.08 | 11.29 | 10.77 | 11.07 | 2,162,638 | -0.06(-0.56%) |
Apr 27, 2009 | 11.47 | 11.49 | 10.87 | 11.13 | 3,221,449 | -0.51(-4.39%) |
Apr 24, 2009 | 10.72 | 11.80 | 10.63 | 11.65 | 6,329,184 | +1.09(+10.28%) |
Apr 23, 2009 | 10.55 | 10.82 | 10.28 | 10.56 | 3,817,759 | +0.09(+0.86%) |
Apr 22, 2009 | 10.48 | 11.22 | 9.807 | 10.47 | 10,017,369 | -0.33(-3.07%) |
Apr 21, 2009 | 9.807 | 10.87 | 9.520 | 10.80 | 6,790,097 | +0.66(+6.55%) |
Apr 20, 2009 | 11.13 | 11.13 | 10.05 | 10.14 | 4,329,419 | -1.26(-11.02%) |
Apr 17, 2009 | 11.34 | 11.68 | 11.06 | 11.40 | 4,428,440 | +0.13(+1.11%) |
Apr 16, 2009 | 10.77 | 11.48 | 10.77 | 11.27 | 3,742,400 | +0.16(+1.45%) |
Apr 15, 2009 | 10.61 | 11.30 | 10.51 | 11.11 | 2,561,449 | +0.39(+3.69%) |
Apr 14, 2009 | 11.12 | 11.46 | 10.60 | 10.71 | 2,051,650 | -0.39(-3.48%) |
Apr 13, 2009 | 10.61 | 11.24 | 10.23 | 11.10 | 2,852,589 | +0.32(+3.00%) |
Apr 09, 2009 | 9.816 | 10.85 | 9.726 | 10.78 | 4,305,787 | +1.31(+13.84%) |
Apr 08, 2009 | 9.439 | 9.690 | 9.206 | 9.466 | 1,376,365 | +0.11(+1.15%) |
Apr 07, 2009 | 9.663 | 9.690 | 9.251 | 9.358 | 1,745,129 | -0.59(-5.95%) |
Apr 06, 2009 | 10.09 | 10.09 | 9.574 | 9.951 | 1,947,805 | -0.12(-1.16%) |
Apr 03, 2009 | 9.421 | 10.27 | 9.260 | 10.07 | 3,595,870 | +0.61(+6.45%) |
Apr 02, 2009 | 9.188 | 9.726 | 8.973 | 9.457 | 4,055,439 | +0.72(+8.21%) |