Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.78 | 10.87 | 10.58 | 10.83 | 991,336 | +0.01(+0.07%) |
Jun 29, 2009 | 10.83 | 10.88 | 10.71 | 10.83 | 909,404 | -0.14(-1.27%) |
Jun 26, 2009 | 10.56 | 10.99 | 10.54 | 10.96 | 1,573,429 | +0.63(+6.13%) |
Jun 25, 2009 | 10.18 | 10.37 | 10.01 | 10.33 | 765,841 | +0.13(+1.29%) |
Jun 24, 2009 | 10.31 | 10.49 | 10.10 | 10.20 | 891,263 | +0.02(+0.23%) |
Jun 23, 2009 | 10.24 | 10.28 | 10.07 | 10.18 | 875,454 | +0.22(+2.17%) |
Jun 22, 2009 | 10.32 | 10.33 | 9.906 | 9.960 | 948,110 | -0.57(-5.43%) |
Jun 19, 2009 | 10.58 | 10.66 | 10.46 | 10.53 | 915,510 | +0.03(+0.29%) |
Jun 18, 2009 | 10.52 | 10.55 | 10.35 | 10.50 | 688,628 | -0.02(-0.15%) |
Jun 17, 2009 | 10.48 | 10.64 | 10.31 | 10.52 | 724,390 | -0.04(-0.37%) |
Jun 16, 2009 | 10.77 | 10.82 | 10.50 | 10.55 | 979,745 | -0.25(-2.29%) |
Jun 15, 2009 | 11.12 | 11.14 | 10.73 | 10.80 | 1,146,832 | -0.52(-4.57%) |
Jun 12, 2009 | 11.46 | 11.50 | 11.20 | 11.32 | 1,096,683 | -0.06(-0.54%) |
Jun 11, 2009 | 11.51 | 11.62 | 11.33 | 11.38 | 1,585,338 | +0.11(+0.96%) |
Jun 10, 2009 | 11.47 | 11.61 | 10.93 | 11.27 | 3,091,330 | +0.22(+2.03%) |
Jun 09, 2009 | 11.41 | 11.41 | 10.99 | 11.05 | 1,589,298 | -0.13(-1.17%) |
Jun 08, 2009 | 11.25 | 11.44 | 11.10 | 11.18 | 1,216,355 | -0.45(-3.85%) |
Jun 05, 2009 | 11.93 | 11.93 | 11.50 | 11.63 | 885,976 | -0.10(-0.86%) |
Jun 04, 2009 | 11.65 | 11.89 | 11.54 | 11.73 | 1,334,577 | +0.10(+0.86%) |
Jun 03, 2009 | 11.09 | 11.69 | 11.25 | 11.63 | 1,998,700 | +0.47(+4.22%) |
Jun 02, 2009 | 11.09 | 11.30 | 11.09 | 11.16 | 859,485 | +0.06(+0.56%) |
Jun 01, 2009 | 11.00 | 11.26 | 10.90 | 11.10 | 1,253,732 | +0.26(+2.42%) |
May 29, 2009 | 11.10 | 11.12 | 10.71 | 10.83 | 1,183,234 | -0.10(-0.92%) |
May 28, 2009 | 10.93 | 11.01 | 10.66 | 10.93 | 839,291 | +0.12(+1.07%) |
May 27, 2009 | 11.16 | 11.19 | 10.77 | 10.82 | 841,415 | -0.32(-2.84%) |
May 26, 2009 | 10.72 | 11.22 | 10.68 | 11.13 | 812,266 | +0.49(+4.64%) |
May 22, 2009 | 11.03 | 11.04 | 10.59 | 10.64 | 1,259,714 | -0.04(-0.36%) |
May 21, 2009 | 10.83 | 10.96 | 10.46 | 10.68 | 1,137,469 | -0.27(-2.47%) |
May 20, 2009 | 11.13 | 11.31 | 10.88 | 10.95 | 987,455 | -0.23(-2.07%) |
May 19, 2009 | 11.06 | 11.31 | 11.00 | 11.18 | 1,144,852 | +0.43(+4.02%) |
May 18, 2009 | 10.60 | 10.79 | 10.56 | 10.75 | 868,640 | +0.52(+5.06%) |
May 15, 2009 | 10.32 | 10.49 | 10.16 | 10.23 | 784,365 | +0.05(+0.45%) |
May 14, 2009 | 10.25 | 10.37 | 10.11 | 10.18 | 1,600,317 | +0.18(+1.77%) |
May 13, 2009 | 10.23 | 10.28 | 9.960 | 10.01 | 1,099,946 | -0.64(-6.02%) |
May 12, 2009 | 10.95 | 10.95 | 10.50 | 10.65 | 1,434,430 | -0.32(-2.96%) |
May 11, 2009 | 11.30 | 11.31 | 10.93 | 10.97 | 1,405,781 | -0.32(-2.80%) |
May 08, 2009 | 11.36 | 11.63 | 11.10 | 11.29 | 1,558,784 | +0.17(+1.53%) |
May 07, 2009 | 12.02 | 12.08 | 11.05 | 11.12 | 3,001,168 | -0.28(-2.44%) |
May 06, 2009 | 11.59 | 11.59 | 11.23 | 11.40 | 2,082,972 | +0.33(+3.00%) |
May 05, 2009 | 11.56 | 11.58 | 10.96 | 11.06 | 2,159,370 | +0.02(+0.14%) |
May 04, 2009 | 11.03 | 11.13 | 10.86 | 11.05 | 3,002,963 | +0.49(+4.68%) |
May 01, 2009 | 10.64 | 11.04 | 10.51 | 10.55 | 1,539,821 | +0.27(+2.63%) |
Apr 30, 2009 | 10.40 | 10.64 | 10.18 | 10.28 | 1,314,025 | +0.20(+1.99%) |
Apr 29, 2009 | 9.729 | 10.30 | 9.675 | 10.08 | 1,571,011 | +0.68(+7.23%) |
Apr 28, 2009 | 9.150 | 9.497 | 9.103 | 9.405 | 993,264 | +0.16(+1.75%) |
Apr 27, 2009 | 9.211 | 9.451 | 9.134 | 9.242 | 1,358,241 | -0.33(-3.47%) |
Apr 24, 2009 | 9.103 | 9.621 | 8.725 | 9.574 | 3,173,835 | +1.00(+11.71%) |
Apr 23, 2009 | 8.015 | 8.740 | 7.968 | 8.571 | 5,332,972 | -0.49(-5.45%) |
Apr 22, 2009 | 8.872 | 9.266 | 8.841 | 9.065 | 1,834,083 | -0.03(-0.34%) |
Apr 21, 2009 | 8.833 | 9.196 | 8.810 | 9.096 | 1,309,249 | +0.22(+2.52%) |
Apr 20, 2009 | 9.188 | 9.196 | 8.810 | 8.872 | 1,581,187 | -0.60(-6.36%) |
Apr 17, 2009 | 9.497 | 9.551 | 9.366 | 9.474 | 1,158,192 | +0.12(+1.32%) |
Apr 16, 2009 | 9.482 | 9.497 | 9.235 | 9.350 | 1,979,213 | +0.29(+3.24%) |
Apr 15, 2009 | 8.918 | 9.196 | 8.802 | 9.057 | 1,412,461 | +0.20(+2.27%) |
Apr 14, 2009 | 9.096 | 9.127 | 8.810 | 8.856 | 1,294,698 | +0.05(+0.61%) |
Apr 13, 2009 | 8.988 | 9.103 | 8.547 | 8.802 | 2,067,960 | -0.47(-5.08%) |
Apr 09, 2009 | 9.026 | 9.312 | 8.934 | 9.273 | 1,245,184 | +0.59(+6.76%) |
Apr 08, 2009 | 8.540 | 8.748 | 8.354 | 8.686 | 949,475 | +0.15(+1.81%) |
Apr 07, 2009 | 8.686 | 8.818 | 8.524 | 8.532 | 1,330,429 | -0.46(-5.15%) |
Apr 06, 2009 | 8.795 | 9.065 | 8.663 | 8.995 | 1,454,639 | +0.23(+2.64%) |
Apr 03, 2009 | 8.663 | 8.764 | 8.493 | 8.764 | 661,415 | +0.13(+1.52%) |
Apr 02, 2009 | 8.524 | 8.895 | 8.478 | 8.632 | 1,731,772 | +0.42(+5.08%) |