Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.77 | 12.95 | 12.46 | 12.90 | 5,602,760 | +0.17(+1.37%) |
Jun 29, 2009 | 12.38 | 12.77 | 12.27 | 12.72 | 4,111,835 | +0.43(+3.50%) |
Jun 26, 2009 | 12.49 | 12.52 | 12.19 | 12.29 | 4,370,219 | -0.25(-2.02%) |
Jun 25, 2009 | 12.16 | 12.57 | 12.12 | 12.54 | 5,737,399 | +0.75(+6.34%) |
Jun 24, 2009 | 11.66 | 12.09 | 11.66 | 11.80 | 4,261,703 | +0.25(+2.13%) |
Jun 23, 2009 | 11.68 | 11.75 | 11.31 | 11.55 | 3,603,694 | -0.09(-0.78%) |
Jun 22, 2009 | 11.99 | 12.32 | 11.55 | 11.64 | 4,438,582 | -0.66(-5.34%) |
Jun 19, 2009 | 11.97 | 12.36 | 11.96 | 12.30 | 5,835,446 | +0.47(+3.99%) |
Jun 18, 2009 | 11.69 | 11.99 | 11.62 | 11.83 | 4,161,056 | -0.19(-1.60%) |
Jun 17, 2009 | 12.16 | 12.18 | 11.52 | 12.02 | 5,521,003 | -0.17(-1.39%) |
Jun 16, 2009 | 12.45 | 12.71 | 11.99 | 12.19 | 4,589,486 | -0.20(-1.65%) |
Jun 15, 2009 | 12.71 | 12.71 | 12.12 | 12.39 | 4,859,003 | -0.48(-3.70%) |
Jun 12, 2009 | 13.14 | 13.19 | 12.73 | 12.87 | 4,096,345 | -0.40(-3.02%) |
Jun 11, 2009 | 13.22 | 13.56 | 13.11 | 13.27 | 4,876,336 | +0.03(+0.26%) |
Jun 10, 2009 | 13.25 | 13.89 | 13.07 | 13.23 | 7,793,919 | +0.04(+0.29%) |
Jun 09, 2009 | 13.03 | 13.27 | 12.86 | 13.20 | 4,361,988 | +0.24(+1.87%) |
Jun 08, 2009 | 12.76 | 13.12 | 12.69 | 12.96 | 4,440,928 | -0.26(-1.97%) |
Jun 05, 2009 | 13.49 | 13.59 | 12.99 | 13.22 | 6,803,141 | -0.13(-0.99%) |
Jun 04, 2009 | 12.73 | 13.38 | 12.66 | 13.35 | 8,611,634 | +0.59(+4.59%) |
Jun 03, 2009 | 13.08 | 13.10 | 12.39 | 12.76 | 5,004,404 | -0.49(-3.68%) |
Jun 02, 2009 | 13.01 | 13.34 | 12.85 | 13.25 | 6,510,427 | +0.19(+1.45%) |
Jun 01, 2009 | 12.39 | 13.21 | 12.39 | 13.06 | 6,270,382 | +0.88(+7.26%) |
May 29, 2009 | 11.76 | 12.19 | 11.60 | 12.18 | 6,357,995 | +0.43(+3.66%) |
May 28, 2009 | 11.70 | 12.13 | 11.26 | 11.75 | 4,010,117 | +0.05(+0.45%) |
May 27, 2009 | 11.69 | 12.02 | 11.48 | 11.69 | 6,360,972 | -0.03(-0.23%) |
May 26, 2009 | 10.80 | 11.83 | 10.80 | 11.72 | 4,735,424 | +0.68(+6.16%) |
May 22, 2009 | 11.25 | 11.33 | 10.86 | 11.04 | 3,337,678 | -0.16(-1.42%) |
May 21, 2009 | 11.17 | 11.23 | 10.80 | 11.20 | 5,349,252 | -0.18(-1.56%) |
May 20, 2009 | 11.42 | 11.85 | 11.28 | 11.38 | 7,597,467 | +0.12(+1.04%) |
May 19, 2009 | 11.06 | 11.55 | 11.05 | 11.26 | 8,213,466 | +0.30(+2.72%) |
May 18, 2009 | 10.57 | 11.00 | 10.39 | 10.96 | 5,969,059 | +0.52(+4.99%) |
May 15, 2009 | 10.35 | 10.75 | 10.33 | 10.44 | 4,820,868 | +0.05(+0.44%) |
May 14, 2009 | 10.24 | 10.65 | 10.10 | 10.40 | 6,576,504 | +0.22(+2.11%) |
May 13, 2009 | 10.74 | 10.76 | 10.01 | 10.18 | 10,204,235 | -0.76(-6.91%) |
May 12, 2009 | 11.33 | 11.33 | 10.59 | 10.94 | 9,730,798 | -0.28(-2.46%) |
May 11, 2009 | 11.74 | 11.49 | 11.13 | 11.21 | 5,828,314 | -0.53(-4.50%) |
May 08, 2009 | 11.33 | 11.89 | 11.32 | 11.74 | 5,251,554 | +0.46(+4.05%) |
May 07, 2009 | 11.71 | 12.07 | 11.21 | 11.28 | 8,351,865 | -0.29(-2.48%) |
May 06, 2009 | 11.33 | 11.75 | 11.15 | 11.57 | 6,819,785 | +0.25(+2.24%) |
May 05, 2009 | 11.79 | 11.92 | 11.11 | 11.32 | 8,647,961 | -0.55(-4.65%) |
May 04, 2009 | 11.72 | 11.90 | 11.71 | 11.87 | 8,419,942 | +1.03(+9.51%) |
May 01, 2009 | 10.88 | 11.02 | 9.780 | 10.84 | 8,366,806 | -0.09(-0.86%) |
Apr 30, 2009 | 10.71 | 11.45 | 10.71 | 10.93 | 13,400,392 | +0.40(+3.76%) |
Apr 29, 2009 | 10.27 | 10.78 | 10.20 | 10.54 | 9,057,387 | +0.47(+4.65%) |
Apr 28, 2009 | 10.47 | 10.48 | 10.03 | 10.07 | 7,096,098 | -0.57(-5.36%) |
Apr 27, 2009 | 10.47 | 11.04 | 10.30 | 10.64 | 6,239,360 | -0.06(-0.56%) |
Apr 24, 2009 | 10.07 | 10.83 | 9.950 | 10.70 | 7,077,248 | +0.78(+7.88%) |
Apr 23, 2009 | 9.991 | 10.09 | 9.712 | 9.916 | 7,092,709 | +0.03(+0.31%) |
Apr 22, 2009 | 9.096 | 10.29 | 9.047 | 9.886 | 8,421,181 | +0.57(+6.16%) |
Apr 21, 2009 | 9.104 | 9.334 | 8.719 | 9.312 | 6,818,149 | +0.19(+2.07%) |
Apr 20, 2009 | 9.659 | 9.667 | 9.074 | 9.123 | 6,844,438 | -0.79(-7.96%) |
Apr 17, 2009 | 9.478 | 9.988 | 9.206 | 9.912 | 5,135,358 | +0.15(+1.59%) |
Apr 16, 2009 | 9.606 | 9.855 | 9.504 | 9.757 | 6,666,376 | +0.21(+2.22%) |
Apr 15, 2009 | 9.436 | 9.648 | 9.346 | 9.546 | 5,473,948 | +0.05(+0.52%) |
Apr 14, 2009 | 9.606 | 9.772 | 9.383 | 9.497 | 5,437,765 | -0.23(-2.33%) |
Apr 13, 2009 | 9.584 | 9.784 | 9.161 | 9.723 | 7,640,422 | -0.05(-0.50%) |
Apr 09, 2009 | 9.308 | 9.893 | 9.221 | 9.772 | 10,330,942 | +0.87(+9.75%) |
Apr 08, 2009 | 9.063 | 9.365 | 8.677 | 8.904 | 7,421,942 | -0.07(-0.76%) |
Apr 07, 2009 | 9.720 | 9.440 | 8.636 | 8.972 | 21,419,942 | -0.11(-1.25%) |
Apr 06, 2009 | 8.923 | 9.742 | 8.866 | 9.085 | 14,695,968 | -0.22(-2.31%) |
Apr 03, 2009 | 9.134 | 9.417 | 8.953 | 9.300 | 6,877,817 | +0.14(+1.53%) |
Apr 02, 2009 | 8.247 | 9.289 | 7.979 | 9.161 | 12,317,563 | +1.25(+15.80%) |