Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.11 | 11.16 | 10.71 | 10.88 | 11,375,367 | -0.27(-2.39%) |
Jun 29, 2009 | 11.19 | 11.28 | 11.02 | 11.15 | 9,098,192 | +0.01(+0.09%) |
Jun 26, 2009 | 11.04 | 11.21 | 10.96 | 11.14 | 7,825,139 | -0.04(-0.31%) |
Jun 25, 2009 | 10.99 | 11.19 | 10.96 | 11.17 | 11,323,722 | +0.33(+3.03%) |
Jun 24, 2009 | 10.79 | 11.10 | 10.62 | 10.84 | 11,778,750 | +0.29(+2.72%) |
Jun 23, 2009 | 10.30 | 10.71 | 10.21 | 10.56 | 13,217,325 | +0.32(+3.11%) |
Jun 22, 2009 | 10.74 | 10.74 | 10.23 | 10.24 | 15,224,501 | -0.65(-5.95%) |
Jun 19, 2009 | 10.85 | 10.96 | 10.70 | 10.88 | 13,389,284 | +0.19(+1.73%) |
Jun 18, 2009 | 10.43 | 10.74 | 10.41 | 10.70 | 13,034,813 | +0.29(+2.79%) |
Jun 17, 2009 | 10.95 | 10.96 | 10.20 | 10.41 | 19,860,644 | -0.54(-4.92%) |
Jun 16, 2009 | 11.14 | 11.29 | 10.94 | 10.95 | 10,408,610 | -0.12(-1.08%) |
Jun 15, 2009 | 11.37 | 11.40 | 11.02 | 11.07 | 12,547,070 | -0.42(-3.63%) |
Jun 12, 2009 | 11.74 | 11.80 | 11.38 | 11.48 | 10,765,784 | -0.35(-2.96%) |
Jun 11, 2009 | 11.76 | 12.11 | 11.60 | 11.83 | 10,810,489 | +0.11(+0.90%) |
Jun 10, 2009 | 11.97 | 11.99 | 11.60 | 11.73 | 13,855,681 | -0.09(-0.74%) |
Jun 09, 2009 | 11.84 | 11.90 | 11.56 | 11.82 | 14,062,471 | -0.01(-0.12%) |
Jun 08, 2009 | 11.72 | 11.96 | 11.59 | 11.83 | 15,327,298 | +0.10(+0.84%) |
Jun 05, 2009 | 12.34 | 12.34 | 11.55 | 11.73 | 20,564,104 | -0.27(-2.25%) |
Jun 04, 2009 | 12.21 | 12.36 | 11.86 | 12.00 | 22,768,404 | +0.04(+0.32%) |
Jun 03, 2009 | 12.76 | 12.76 | 11.77 | 11.96 | 24,267,836 | -0.81(-6.36%) |
Jun 02, 2009 | 12.76 | 13.20 | 12.70 | 12.77 | 17,833,952 | +0.08(+0.66%) |
Jun 01, 2009 | 12.66 | 13.17 | 12.54 | 12.69 | 23,200,094 | +0.27(+2.14%) |
May 29, 2009 | 12.63 | 12.63 | 12.04 | 12.42 | 21,870,716 | -0.17(-1.36%) |
May 28, 2009 | 11.94 | 12.63 | 11.91 | 12.60 | 21,410,628 | +0.85(+7.24%) |
May 27, 2009 | 12.64 | 12.70 | 11.72 | 11.75 | 22,218,020 | -1.01(-7.90%) |
May 26, 2009 | 11.97 | 12.75 | 11.92 | 12.75 | 19,462,254 | +0.69(+5.68%) |
May 22, 2009 | 12.01 | 12.30 | 11.74 | 12.07 | 16,107,369 | +0.13(+1.08%) |
May 21, 2009 | 11.86 | 12.06 | 11.61 | 11.94 | 18,794,744 | -0.10(-0.84%) |
May 20, 2009 | 12.30 | 12.91 | 12.00 | 12.04 | 27,226,122 | +0.11(+0.94%) |
May 19, 2009 | 12.37 | 12.54 | 11.91 | 11.93 | 23,070,388 | -0.50(-4.05%) |
May 18, 2009 | 11.49 | 12.50 | 11.37 | 12.43 | 28,829,248 | +1.18(+10.52%) |
May 15, 2009 | 11.69 | 11.69 | 11.20 | 11.25 | 20,142,496 | -0.56(-4.77%) |
May 14, 2009 | 11.05 | 12.01 | 10.86 | 11.81 | 22,340,586 | +0.73(+6.63%) |
May 13, 2009 | 11.62 | 11.63 | 10.93 | 11.08 | 27,504,010 | -0.91(-7.62%) |
May 12, 2009 | 12.18 | 12.29 | 11.51 | 11.99 | 23,119,744 | +0.21(+1.75%) |
May 11, 2009 | 12.69 | 12.72 | 11.69 | 11.78 | 28,128,300 | -1.40(-10.60%) |
May 08, 2009 | 11.75 | 13.18 | 11.69 | 13.18 | 31,156,980 | +1.09(+9.00%) |
May 07, 2009 | 12.06 | 12.33 | 11.50 | 12.09 | 29,902,480 | +0.37(+3.20%) |
May 06, 2009 | 11.12 | 11.83 | 10.88 | 11.72 | 36,623,956 | +0.93(+8.63%) |
May 05, 2009 | 10.52 | 11.11 | 10.43 | 10.79 | 21,375,240 | +0.20(+1.92%) |
May 04, 2009 | 10.10 | 10.69 | 10.07 | 10.58 | 28,157,536 | +0.32(+3.14%) |
May 01, 2009 | 10.14 | 10.41 | 10.01 | 10.26 | 17,320,816 | +0.15(+1.49%) |
Apr 30, 2009 | 10.31 | 10.66 | 10.01 | 10.11 | 34,474,692 | -0.08(-0.82%) |
Apr 29, 2009 | 9.884 | 10.38 | 9.698 | 10.20 | 26,208,032 | +0.54(+5.62%) |
Apr 28, 2009 | 9.712 | 9.936 | 9.625 | 9.653 | 21,975,666 | -0.16(-1.68%) |
Apr 27, 2009 | 9.789 | 10.03 | 9.621 | 9.817 | 23,177,796 | -0.20(-1.99%) |
Apr 24, 2009 | 9.996 | 10.24 | 9.730 | 10.02 | 25,656,234 | -0.01(-0.14%) |
Apr 23, 2009 | 9.842 | 10.13 | 9.530 | 10.03 | 24,679,744 | +0.35(+3.62%) |
Apr 22, 2009 | 9.621 | 10.37 | 9.418 | 9.681 | 39,301,752 | -0.57(-5.53%) |
Apr 21, 2009 | 8.372 | 10.28 | 8.253 | 10.25 | 52,795,168 | +1.51(+17.26%) |
Apr 20, 2009 | 9.534 | 9.611 | 8.708 | 8.739 | 48,400,696 | -1.31(-13.00%) |
Apr 17, 2009 | 9.187 | 10.25 | 9.187 | 10.04 | 35,313,624 | +0.70(+7.45%) |
Apr 16, 2009 | 8.869 | 9.562 | 8.641 | 9.348 | 34,261,772 | +0.56(+6.37%) |
Apr 15, 2009 | 8.302 | 8.816 | 8.015 | 8.788 | 20,918,646 | +0.42(+5.06%) |
Apr 14, 2009 | 8.760 | 9.205 | 8.295 | 8.365 | 34,586,260 | -0.65(-7.22%) |
Apr 13, 2009 | 8.554 | 9.051 | 8.351 | 9.016 | 32,095,234 | +0.28(+3.25%) |
Apr 09, 2009 | 7.665 | 8.743 | 7.612 | 8.732 | 40,621,912 | +1.42(+19.44%) |
Apr 08, 2009 | 7.630 | 7.731 | 7.115 | 7.311 | 23,185,708 | +0.25(+3.57%) |
Apr 07, 2009 | 7.136 | 7.227 | 6.902 | 7.059 | 22,085,242 | -0.17(-2.37%) |
Apr 06, 2009 | 7.077 | 7.367 | 7.000 | 7.231 | 17,408,126 | -0.14(-1.85%) |
Apr 03, 2009 | 7.206 | 7.395 | 6.961 | 7.367 | 24,952,538 | +0.15(+2.13%) |
Apr 02, 2009 | 6.912 | 7.350 | 6.877 | 7.213 | 31,471,254 | +0.65(+9.92%) |