Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.68 | 11.77 | 11.50 | 11.60 | 1,182,760 | -0.04(-0.32%) |
Jun 29, 2009 | 11.66 | 11.72 | 11.53 | 11.64 | 720,872 | -0.02(-0.19%) |
Jun 26, 2009 | 11.51 | 11.68 | 11.38 | 11.66 | 2,308,706 | +0.13(+1.09%) |
Jun 25, 2009 | 11.42 | 11.57 | 11.37 | 11.53 | 654,121 | +0.23(+1.99%) |
Jun 24, 2009 | 11.45 | 11.49 | 11.27 | 11.31 | 646,045 | -0.03(-0.22%) |
Jun 23, 2009 | 11.57 | 11.59 | 11.32 | 11.33 | 844,252 | -0.13(-1.09%) |
Jun 22, 2009 | 11.44 | 11.57 | 11.37 | 11.46 | 1,188,680 | -0.03(-0.27%) |
Jun 19, 2009 | 11.53 | 11.57 | 11.25 | 11.49 | 4,525,861 | +0.13(+1.19%) |
Jun 18, 2009 | 11.09 | 11.52 | 11.03 | 11.36 | 1,997,627 | +0.29(+2.57%) |
Jun 17, 2009 | 11.05 | 11.23 | 11.05 | 11.07 | 1,408,274 | +0.04(+0.37%) |
Jun 16, 2009 | 11.09 | 11.13 | 10.94 | 11.03 | 1,074,630 | +0.01(+0.06%) |
Jun 15, 2009 | 11.15 | 11.17 | 10.89 | 11.02 | 1,044,580 | -0.18(-1.62%) |
Jun 12, 2009 | 11.02 | 11.26 | 10.86 | 11.21 | 887,024 | +0.12(+1.05%) |
Jun 11, 2009 | 11.08 | 11.22 | 10.99 | 11.09 | 897,229 | +0.01(+0.08%) |
Jun 10, 2009 | 11.12 | 11.14 | 10.90 | 11.08 | 941,520 | +0.06(+0.54%) |
Jun 09, 2009 | 11.20 | 11.20 | 10.87 | 11.02 | 681,121 | -0.12(-1.07%) |
Jun 08, 2009 | 11.04 | 11.24 | 10.98 | 11.14 | 817,044 | +0.14(+1.31%) |
Jun 05, 2009 | 10.99 | 11.02 | 10.83 | 11.00 | 839,118 | +0.07(+0.60%) |
Jun 04, 2009 | 11.07 | 11.07 | 10.90 | 10.93 | 627,142 | -0.07(-0.60%) |
Jun 03, 2009 | 10.99 | 11.05 | 10.88 | 11.00 | 736,684 | -0.04(-0.37%) |
Jun 02, 2009 | 10.84 | 11.08 | 10.81 | 11.04 | 1,524,611 | +0.12(+1.12%) |
Jun 01, 2009 | 10.53 | 10.94 | 10.51 | 10.91 | 1,413,744 | +0.49(+4.75%) |
May 29, 2009 | 10.45 | 10.52 | 10.31 | 10.42 | 1,120,818 | +0.01(+0.06%) |
May 28, 2009 | 10.32 | 10.46 | 10.25 | 10.41 | 1,003,648 | +0.16(+1.59%) |
May 27, 2009 | 10.38 | 10.42 | 10.23 | 10.25 | 820,097 | -0.16(-1.53%) |
May 26, 2009 | 10.07 | 10.49 | 10.02 | 10.41 | 1,543,712 | +0.29(+2.81%) |
May 22, 2009 | 10.18 | 10.29 | 10.09 | 10.12 | 698,635 | -0.02(-0.19%) |
May 21, 2009 | 10.14 | 10.26 | 10.03 | 10.14 | 885,836 | -0.08(-0.83%) |
May 20, 2009 | 10.31 | 10.31 | 10.18 | 10.23 | 1,170,227 | -0.00(-0.03%) |
May 19, 2009 | 9.796 | 10.27 | 9.796 | 10.23 | 2,016,284 | +0.44(+4.51%) |
May 18, 2009 | 9.790 | 9.865 | 9.727 | 9.790 | 1,273,332 | +0.01(+0.06%) |
May 15, 2009 | 9.928 | 9.947 | 9.693 | 9.784 | 1,561,619 | -0.16(-1.64%) |
May 14, 2009 | 10.06 | 10.18 | 9.906 | 9.947 | 1,650,651 | -0.10(-0.97%) |
May 13, 2009 | 10.26 | 10.41 | 10.02 | 10.04 | 1,453,811 | -0.34(-3.32%) |
May 12, 2009 | 10.34 | 10.49 | 10.33 | 10.39 | 1,294,531 | +0.08(+0.76%) |
May 11, 2009 | 10.05 | 10.36 | 10.00 | 10.31 | 1,490,643 | +0.13(+1.23%) |
May 08, 2009 | 10.36 | 10.39 | 10.15 | 10.18 | 1,443,337 | -0.07(-0.64%) |
May 07, 2009 | 10.12 | 10.32 | 10.05 | 10.25 | 1,534,050 | +0.23(+2.31%) |
May 06, 2009 | 10.07 | 10.12 | 9.903 | 10.02 | 1,662,111 | -0.04(-0.44%) |
May 05, 2009 | 10.32 | 10.32 | 9.993 | 10.06 | 1,270,177 | -0.28(-2.70%) |
May 04, 2009 | 10.50 | 10.50 | 10.19 | 10.34 | 2,162,166 | -0.07(-0.63%) |
May 01, 2009 | 10.33 | 10.47 | 10.24 | 10.41 | 1,970,064 | +0.10(+0.94%) |
Apr 30, 2009 | 10.43 | 10.45 | 10.24 | 10.31 | 2,412,376 | -0.03(-0.33%) |
Apr 29, 2009 | 10.26 | 10.43 | 10.09 | 10.34 | 2,150,119 | +0.20(+2.01%) |
Apr 28, 2009 | 9.943 | 10.30 | 9.893 | 10.14 | 3,204,776 | +0.13(+1.25%) |
Apr 27, 2009 | 9.671 | 10.09 | 9.658 | 10.02 | 1,914,920 | +0.23(+2.34%) |
Apr 24, 2009 | 9.812 | 9.834 | 9.649 | 9.787 | 1,727,579 | +0.03(+0.29%) |
Apr 23, 2009 | 9.925 | 9.937 | 9.643 | 9.759 | 2,411,070 | -0.16(-1.61%) |
Apr 22, 2009 | 9.943 | 10.08 | 9.906 | 9.918 | 1,156,561 | -0.05(-0.53%) |
Apr 21, 2009 | 10.02 | 10.15 | 9.943 | 9.972 | 1,391,236 | -0.04(-0.38%) |
Apr 20, 2009 | 9.943 | 10.11 | 9.915 | 10.01 | 1,247,867 | -0.10(-0.96%) |
Apr 17, 2009 | 10.05 | 10.16 | 9.984 | 10.11 | 1,697,816 | +0.01(+0.12%) |
Apr 16, 2009 | 10.04 | 10.18 | 9.915 | 10.09 | 1,517,308 | +0.14(+1.42%) |
Apr 15, 2009 | 9.931 | 10.03 | 9.881 | 9.953 | 1,316,920 | +0.00(+0.00%) |
Apr 14, 2009 | 10.02 | 10.04 | 9.896 | 9.953 | 1,667,402 | -0.20(-1.97%) |
Apr 13, 2009 | 10.25 | 10.30 | 10.05 | 10.15 | 986,961 | -0.16(-1.58%) |
Apr 09, 2009 | 10.44 | 10.44 | 10.19 | 10.32 | 1,903,441 | +0.08(+0.80%) |
Apr 08, 2009 | 10.27 | 10.34 | 10.17 | 10.23 | 1,221,537 | -0.01(-0.09%) |
Apr 07, 2009 | 10.28 | 10.44 | 10.23 | 10.24 | 1,117,350 | -0.16(-1.54%) |
Apr 06, 2009 | 10.37 | 10.56 | 10.33 | 10.40 | 910,991 | -0.08(-0.78%) |
Apr 03, 2009 | 10.72 | 10.72 | 10.39 | 10.49 | 1,377,886 | -0.23(-2.13%) |
Apr 02, 2009 | 10.82 | 10.91 | 10.57 | 10.71 | 1,490,158 | +0.10(+0.91%) |