Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.79 | 10.95 | 10.41 | 10.67 | 10,667,941 | -0.08(-0.75%) |
Jun 29, 2009 | 11.29 | 11.29 | 10.67 | 10.76 | 7,852,427 | -0.33(-3.02%) |
Jun 26, 2009 | 10.65 | 11.24 | 10.65 | 11.09 | 13,074,169 | +0.38(+3.57%) |
Jun 25, 2009 | 10.36 | 10.71 | 10.24 | 10.71 | 18,554,284 | -0.09(-0.81%) |
Jun 24, 2009 | 10.82 | 11.10 | 10.66 | 10.80 | 10,709,102 | +0.41(+3.93%) |
Jun 23, 2009 | 9.911 | 10.51 | 9.811 | 10.39 | 15,847,699 | +0.63(+6.45%) |
Jun 22, 2009 | 10.59 | 10.59 | 9.744 | 9.757 | 13,590,506 | -1.32(-11.91%) |
Jun 19, 2009 | 11.32 | 11.37 | 10.89 | 11.08 | 10,089,571 | +0.17(+1.60%) |
Jun 18, 2009 | 10.48 | 10.95 | 10.23 | 10.90 | 16,221,390 | +0.65(+6.34%) |
Jun 17, 2009 | 10.64 | 10.64 | 9.697 | 10.25 | 23,636,086 | -0.53(-4.91%) |
Jun 16, 2009 | 11.83 | 11.99 | 10.69 | 10.78 | 15,873,318 | -0.72(-6.29%) |
Jun 15, 2009 | 11.75 | 11.79 | 11.18 | 11.51 | 10,286,169 | -0.73(-5.97%) |
Jun 12, 2009 | 12.23 | 12.49 | 11.92 | 12.24 | 10,708,866 | -0.29(-2.35%) |
Jun 11, 2009 | 12.20 | 12.78 | 12.06 | 12.53 | 13,764,034 | +0.38(+3.09%) |
Jun 10, 2009 | 12.20 | 12.20 | 11.75 | 12.15 | 13,923,334 | +0.26(+2.20%) |
Jun 09, 2009 | 11.97 | 12.16 | 11.79 | 11.89 | 10,984,763 | +0.13(+1.14%) |
Jun 08, 2009 | 11.54 | 11.78 | 11.21 | 11.76 | 11,112,083 | +0.02(+0.17%) |
Jun 05, 2009 | 11.89 | 11.95 | 11.44 | 11.74 | 12,130,138 | +0.18(+1.57%) |
Jun 04, 2009 | 10.99 | 11.63 | 10.76 | 11.56 | 12,391,180 | +0.94(+8.90%) |
Jun 03, 2009 | 11.22 | 11.28 | 10.25 | 10.61 | 17,213,876 | -0.97(-8.38%) |
Jun 02, 2009 | 11.47 | 11.92 | 11.18 | 11.59 | 10,936,554 | +0.10(+0.87%) |
Jun 01, 2009 | 11.17 | 11.63 | 11.04 | 11.49 | 14,885,474 | +0.88(+8.34%) |
May 29, 2009 | 10.46 | 10.62 | 10.28 | 10.60 | 10,896,389 | +0.58(+5.74%) |
May 28, 2009 | 9.958 | 10.13 | 9.784 | 10.03 | 11,223,552 | +0.35(+3.67%) |
May 27, 2009 | 9.644 | 10.20 | 9.496 | 9.670 | 13,342,158 | +0.11(+1.12%) |
May 26, 2009 | 9.295 | 9.623 | 9.054 | 9.563 | 11,727,926 | +0.05(+0.56%) |
May 22, 2009 | 9.195 | 9.637 | 8.967 | 9.510 | 12,923,310 | +0.58(+6.53%) |
May 21, 2009 | 8.934 | 9.128 | 8.739 | 8.927 | 12,927,160 | -0.40(-4.24%) |
May 20, 2009 | 9.242 | 9.677 | 9.155 | 9.322 | 14,780,618 | +0.27(+3.03%) |
May 19, 2009 | 8.934 | 9.220 | 8.693 | 9.048 | 12,174,590 | +0.07(+0.75%) |
May 18, 2009 | 8.251 | 9.141 | 8.251 | 8.981 | 9,820,755 | +0.88(+10.83%) |
May 15, 2009 | 8.411 | 8.706 | 7.916 | 8.103 | 10,942,554 | -0.27(-3.20%) |
May 14, 2009 | 7.353 | 8.606 | 7.353 | 8.371 | 15,525,300 | +0.68(+8.88%) |
May 13, 2009 | 8.873 | 8.873 | 7.681 | 7.688 | 19,241,156 | -1.59(-17.11%) |
May 12, 2009 | 9.429 | 9.550 | 8.766 | 9.275 | 11,887,063 | +0.09(+1.02%) |
May 11, 2009 | 9.141 | 9.376 | 8.914 | 9.181 | 9,888,112 | -0.45(-4.66%) |
May 08, 2009 | 9.516 | 9.690 | 9.222 | 9.630 | 10,055,423 | +0.46(+4.96%) |
May 07, 2009 | 9.670 | 9.818 | 8.994 | 9.175 | 14,355,999 | -0.23(-2.42%) |
May 06, 2009 | 9.362 | 9.556 | 9.041 | 9.402 | 14,432,469 | +0.44(+4.85%) |
May 05, 2009 | 9.108 | 9.376 | 8.418 | 8.967 | 17,494,768 | +0.02(+0.22%) |
May 04, 2009 | 8.592 | 8.954 | 8.291 | 8.947 | 17,012,688 | +1.07(+13.61%) |
May 01, 2009 | 7.152 | 7.936 | 7.099 | 7.876 | 12,961,504 | +0.82(+11.57%) |
Apr 30, 2009 | 6.998 | 7.199 | 6.840 | 7.059 | 10,251,540 | +0.39(+5.82%) |
Apr 29, 2009 | 6.349 | 6.737 | 6.342 | 6.670 | 11,074,915 | +0.55(+8.97%) |
Apr 28, 2009 | 6.201 | 6.282 | 6.081 | 6.121 | 9,394,653 | -0.28(-4.39%) |
Apr 27, 2009 | 6.570 | 6.710 | 6.329 | 6.402 | 11,066,338 | -0.44(-6.46%) |
Apr 24, 2009 | 6.697 | 6.945 | 6.637 | 6.844 | 15,683,155 | +0.29(+4.39%) |
Apr 23, 2009 | 6.469 | 6.683 | 6.268 | 6.556 | 12,157,608 | +0.01(+0.20%) |
Apr 22, 2009 | 6.349 | 6.771 | 6.228 | 6.543 | 17,387,650 | -0.15(-2.20%) |
Apr 21, 2009 | 4.460 | 6.864 | 4.360 | 6.690 | 30,260,118 | +1.73(+34.82%) |
Apr 20, 2009 | 5.552 | 5.552 | 4.902 | 4.962 | 16,243,230 | -0.90(-15.31%) |
Apr 17, 2009 | 5.846 | 5.967 | 5.692 | 5.860 | 9,511,961 | -0.06(-1.02%) |
Apr 16, 2009 | 6.041 | 6.047 | 5.706 | 5.920 | 13,758,703 | -0.08(-1.34%) |
Apr 15, 2009 | 5.900 | 6.101 | 5.652 | 6.000 | 13,923,219 | +0.11(+1.93%) |
Apr 14, 2009 | 6.221 | 6.346 | 5.739 | 5.887 | 17,377,532 | -0.13(-2.22%) |
Apr 13, 2009 | 5.679 | 6.121 | 5.619 | 6.021 | 18,823,278 | +0.60(+10.99%) |
Apr 09, 2009 | 5.163 | 5.438 | 5.043 | 5.424 | 14,101,070 | +0.68(+14.41%) |
Apr 08, 2009 | 4.366 | 4.782 | 4.366 | 4.741 | 12,965,768 | +0.45(+10.45%) |
Apr 07, 2009 | 4.453 | 4.548 | 4.259 | 4.293 | 7,623,682 | -0.31(-6.70%) |
Apr 06, 2009 | 4.574 | 4.782 | 4.494 | 4.601 | 10,557,402 | -0.01(-0.15%) |
Apr 03, 2009 | 4.407 | 4.674 | 4.286 | 4.607 | 9,643,894 | +0.19(+4.24%) |
Apr 02, 2009 | 4.540 | 4.701 | 4.380 | 4.420 | 12,963,143 | +0.29(+7.14%) |