Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.49 | 12.81 | 12.26 | 12.33 | 2,770,834 | -0.19(-1.55%) |
Jun 29, 2009 | 12.48 | 12.67 | 12.23 | 12.52 | 2,543,481 | +0.01(+0.11%) |
Jun 26, 2009 | 12.23 | 12.58 | 12.18 | 12.50 | 1,980,116 | +0.17(+1.39%) |
Jun 25, 2009 | 12.27 | 12.44 | 12.17 | 12.33 | 2,198,839 | +0.36(+2.99%) |
Jun 24, 2009 | 11.67 | 12.16 | 11.63 | 11.97 | 2,296,836 | +0.41(+3.53%) |
Jun 23, 2009 | 11.59 | 11.74 | 11.32 | 11.57 | 3,099,334 | -0.04(-0.37%) |
Jun 22, 2009 | 11.77 | 11.82 | 11.47 | 11.61 | 2,001,499 | -0.23(-1.94%) |
Jun 19, 2009 | 11.84 | 11.93 | 11.59 | 11.84 | 2,870,820 | +0.09(+0.79%) |
Jun 18, 2009 | 11.89 | 11.89 | 11.53 | 11.75 | 1,790,477 | -0.09(-0.79%) |
Jun 17, 2009 | 11.68 | 11.90 | 11.26 | 11.84 | 4,382,592 | +0.13(+1.10%) |
Jun 16, 2009 | 12.15 | 12.23 | 11.53 | 11.71 | 1,982,920 | -0.30(-2.51%) |
Jun 15, 2009 | 11.99 | 12.13 | 11.70 | 12.01 | 2,608,726 | -0.35(-2.84%) |
Jun 12, 2009 | 12.35 | 12.56 | 12.04 | 12.36 | 2,533,797 | -0.11(-0.86%) |
Jun 11, 2009 | 13.39 | 13.40 | 12.40 | 12.47 | 3,196,714 | -0.84(-6.30%) |
Jun 10, 2009 | 13.81 | 13.82 | 13.14 | 13.31 | 3,121,054 | -0.30(-2.21%) |
Jun 09, 2009 | 13.21 | 13.72 | 13.01 | 13.61 | 2,085,463 | +0.39(+2.98%) |
Jun 08, 2009 | 12.95 | 13.36 | 12.82 | 13.21 | 1,999,402 | +0.01(+0.05%) |
Jun 05, 2009 | 13.40 | 13.47 | 12.92 | 13.21 | 1,794,702 | -0.07(-0.54%) |
Jun 04, 2009 | 13.21 | 13.34 | 12.83 | 13.28 | 2,238,710 | +0.08(+0.60%) |
Jun 03, 2009 | 13.29 | 13.34 | 12.79 | 13.20 | 2,491,495 | -0.24(-1.81%) |
Jun 02, 2009 | 13.24 | 13.60 | 13.15 | 13.44 | 2,377,521 | +0.08(+0.59%) |
Jun 01, 2009 | 13.11 | 13.56 | 13.00 | 13.36 | 3,407,802 | +0.61(+4.78%) |
May 29, 2009 | 12.78 | 12.90 | 12.51 | 12.76 | 2,707,419 | +0.05(+0.40%) |
May 28, 2009 | 13.06 | 13.26 | 12.47 | 12.71 | 2,183,077 | -0.27(-2.04%) |
May 27, 2009 | 13.26 | 13.64 | 12.88 | 12.97 | 3,005,068 | -0.32(-2.43%) |
May 26, 2009 | 12.43 | 13.45 | 12.40 | 13.29 | 2,773,140 | +0.64(+5.04%) |
May 22, 2009 | 12.83 | 12.98 | 12.39 | 12.66 | 2,349,425 | -0.06(-0.45%) |
May 21, 2009 | 13.15 | 13.15 | 12.54 | 12.71 | 3,338,910 | -0.58(-4.37%) |
May 20, 2009 | 13.63 | 14.04 | 13.11 | 13.29 | 4,968,828 | -0.09(-0.64%) |
May 19, 2009 | 14.04 | 14.73 | 13.06 | 13.38 | 7,582,591 | -0.80(-5.61%) |
May 18, 2009 | 13.15 | 14.18 | 13.15 | 14.17 | 4,450,950 | +1.14(+8.74%) |
May 15, 2009 | 12.80 | 13.49 | 12.73 | 13.04 | 2,899,149 | +0.18(+1.39%) |
May 14, 2009 | 12.43 | 13.10 | 12.34 | 12.86 | 2,289,733 | +0.44(+3.58%) |
May 13, 2009 | 12.88 | 12.88 | 12.13 | 12.41 | 4,094,713 | -0.74(-5.61%) |
May 12, 2009 | 13.35 | 13.62 | 12.66 | 13.15 | 3,107,030 | -0.16(-1.19%) |
May 11, 2009 | 13.13 | 13.53 | 12.76 | 13.31 | 2,448,103 | -0.10(-0.75%) |
May 08, 2009 | 14.02 | 14.10 | 12.96 | 13.41 | 2,929,704 | -0.27(-1.96%) |
May 07, 2009 | 14.46 | 14.65 | 13.58 | 13.68 | 3,172,883 | -0.63(-4.38%) |
May 06, 2009 | 14.00 | 14.71 | 13.59 | 14.30 | 4,725,764 | +0.44(+3.21%) |
May 05, 2009 | 14.35 | 14.37 | 13.71 | 13.86 | 3,356,259 | -0.45(-3.15%) |
May 04, 2009 | 14.44 | 14.50 | 14.06 | 14.31 | 4,696,678 | +1.05(+7.89%) |
May 01, 2009 | 13.79 | 13.87 | 13.15 | 13.26 | 2,539,442 | -0.35(-2.58%) |
Apr 30, 2009 | 13.74 | 13.92 | 13.47 | 13.62 | 3,347,605 | +0.11(+0.85%) |
Apr 29, 2009 | 13.99 | 14.00 | 13.41 | 13.50 | 4,305,288 | -0.28(-2.03%) |
Apr 28, 2009 | 13.68 | 14.23 | 13.50 | 13.78 | 2,337,349 | -0.02(-0.16%) |
Apr 27, 2009 | 13.73 | 14.01 | 13.39 | 13.80 | 3,130,070 | -0.13(-0.93%) |
Apr 24, 2009 | 13.95 | 14.26 | 13.71 | 13.93 | 3,112,702 | +0.14(+1.04%) |
Apr 23, 2009 | 13.67 | 14.05 | 13.54 | 13.79 | 4,956,000 | -0.27(-1.94%) |
Apr 22, 2009 | 13.31 | 14.45 | 13.20 | 14.06 | 4,951,516 | +0.59(+4.42%) |
Apr 21, 2009 | 12.44 | 13.54 | 12.38 | 13.47 | 3,464,781 | +0.84(+6.64%) |
Apr 20, 2009 | 12.88 | 13.04 | 12.50 | 12.63 | 4,638,129 | -0.55(-4.19%) |
Apr 17, 2009 | 12.68 | 13.30 | 12.32 | 13.18 | 3,526,379 | +0.37(+2.91%) |
Apr 16, 2009 | 11.87 | 12.94 | 11.72 | 12.81 | 3,930,416 | +1.06(+9.03%) |
Apr 15, 2009 | 11.58 | 11.79 | 11.42 | 11.75 | 1,649,357 | +0.23(+1.99%) |
Apr 14, 2009 | 11.52 | 11.87 | 11.32 | 11.52 | 3,769,008 | -0.40(-3.37%) |
Apr 13, 2009 | 11.88 | 12.05 | 11.57 | 11.92 | 2,088,760 | -0.14(-1.13%) |
Apr 09, 2009 | 11.47 | 12.32 | 11.23 | 12.05 | 4,988,186 | +0.70(+6.19%) |
Apr 08, 2009 | 11.16 | 11.49 | 11.16 | 11.35 | 3,498,608 | +0.08(+0.70%) |
Apr 07, 2009 | 11.42 | 11.57 | 11.14 | 11.27 | 3,875,770 | -0.40(-3.44%) |
Apr 06, 2009 | 11.80 | 11.95 | 11.38 | 11.67 | 3,018,825 | -0.22(-1.87%) |
Apr 03, 2009 | 11.29 | 11.91 | 11.03 | 11.90 | 3,635,094 | +0.60(+5.33%) |
Apr 02, 2009 | 10.94 | 11.63 | 10.89 | 11.29 | 3,433,032 | +0.61(+5.70%) |