Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.73 | 12.15 | 11.57 | 12.14 | 6,377,668 | +0.43(+3.66%) |
May 28, 2009 | 11.66 | 12.10 | 11.23 | 11.71 | 4,022,525 | +0.05(+0.45%) |
May 27, 2009 | 11.65 | 11.98 | 11.44 | 11.66 | 6,380,654 | -0.03(-0.23%) |
May 26, 2009 | 10.77 | 11.79 | 10.77 | 11.68 | 4,750,077 | +0.68(+6.16%) |
May 22, 2009 | 11.21 | 11.29 | 10.83 | 11.01 | 3,348,006 | -0.16(-1.42%) |
May 21, 2009 | 11.14 | 11.20 | 10.77 | 11.17 | 5,365,803 | -0.18(-1.56%) |
May 20, 2009 | 11.38 | 11.82 | 11.25 | 11.34 | 7,620,975 | +0.12(+1.04%) |
May 19, 2009 | 11.02 | 11.52 | 11.01 | 11.23 | 8,238,881 | +0.30(+2.72%) |
May 18, 2009 | 10.54 | 10.97 | 10.36 | 10.93 | 5,987,529 | +0.52(+4.99%) |
May 15, 2009 | 10.31 | 10.72 | 10.30 | 10.41 | 4,835,785 | +0.05(+0.44%) |
May 14, 2009 | 10.21 | 10.62 | 10.07 | 10.36 | 6,596,854 | +0.21(+2.11%) |
May 13, 2009 | 10.71 | 10.73 | 9.979 | 10.15 | 10,235,809 | -0.75(-6.91%) |
May 12, 2009 | 11.29 | 11.29 | 10.56 | 10.90 | 9,760,907 | -0.27(-2.46%) |
May 11, 2009 | 11.70 | 11.46 | 11.09 | 11.18 | 5,846,348 | -0.53(-4.50%) |
May 08, 2009 | 11.29 | 11.86 | 11.29 | 11.70 | 5,267,804 | +0.46(+4.05%) |
May 07, 2009 | 11.67 | 12.03 | 11.18 | 11.25 | 8,377,708 | -0.29(-2.48%) |
May 06, 2009 | 11.30 | 11.72 | 11.12 | 11.53 | 6,840,887 | +0.25(+2.24%) |
May 05, 2009 | 11.76 | 11.88 | 11.08 | 11.28 | 8,674,720 | -0.55(-4.65%) |
May 04, 2009 | 11.68 | 11.86 | 11.67 | 11.83 | 8,445,995 | +1.03(+9.51%) |
May 01, 2009 | 10.85 | 10.98 | 9.750 | 10.80 | 8,392,696 | -0.09(-0.86%) |
Apr 30, 2009 | 10.67 | 11.41 | 10.67 | 10.90 | 13,441,856 | +0.40(+3.76%) |
Apr 29, 2009 | 10.24 | 10.74 | 10.17 | 10.50 | 9,085,412 | +0.47(+4.65%) |
Apr 28, 2009 | 10.44 | 10.45 | 10.00 | 10.04 | 7,118,055 | -0.57(-5.36%) |
Apr 27, 2009 | 10.43 | 11.01 | 10.27 | 10.60 | 6,258,666 | -0.06(-0.56%) |
Apr 24, 2009 | 10.04 | 10.80 | 9.919 | 10.66 | 7,099,147 | +0.78(+7.88%) |
Apr 23, 2009 | 9.961 | 10.06 | 9.682 | 9.885 | 7,114,655 | +0.03(+0.31%) |
Apr 22, 2009 | 9.068 | 10.25 | 9.019 | 9.855 | 8,447,238 | +0.57(+6.16%) |
Apr 21, 2009 | 9.076 | 9.306 | 8.692 | 9.283 | 6,839,246 | +0.19(+2.07%) |
Apr 20, 2009 | 9.629 | 9.637 | 9.046 | 9.095 | 6,865,616 | -0.79(-7.96%) |
Apr 17, 2009 | 9.449 | 9.957 | 9.178 | 9.882 | 5,151,248 | +0.15(+1.59%) |
Apr 16, 2009 | 9.577 | 9.825 | 9.475 | 9.727 | 6,687,003 | +0.21(+2.22%) |
Apr 15, 2009 | 9.407 | 9.618 | 9.317 | 9.516 | 5,490,886 | +0.05(+0.52%) |
Apr 14, 2009 | 9.577 | 9.742 | 9.355 | 9.467 | 5,454,591 | -0.23(-2.33%) |
Apr 13, 2009 | 9.554 | 9.754 | 9.132 | 9.693 | 7,664,063 | -0.05(-0.50%) |
Apr 09, 2009 | 9.279 | 9.863 | 9.193 | 9.742 | 10,362,908 | +0.87(+9.75%) |
Apr 08, 2009 | 9.035 | 9.336 | 8.651 | 8.876 | 7,444,907 | -0.07(-0.76%) |
Apr 07, 2009 | 9.690 | 9.411 | 8.609 | 8.944 | 21,486,220 | -0.11(-1.25%) |
Apr 06, 2009 | 8.895 | 9.712 | 8.839 | 9.057 | 14,741,441 | -0.21(-2.31%) |
Apr 03, 2009 | 9.106 | 9.388 | 8.925 | 9.272 | 6,899,099 | +0.14(+1.53%) |
Apr 02, 2009 | 8.221 | 9.260 | 7.954 | 9.132 | 12,355,677 | +1.25(+15.80%) |
Apr 01, 2009 | 7.491 | 7.901 | 7.303 | 7.886 | 7,521,833 | +0.24(+3.20%) |
Mar 31, 2009 | 7.917 | 8.056 | 7.461 | 7.642 | 6,205,593 | -0.21(-2.68%) |
Mar 30, 2009 | 7.939 | 7.939 | 7.314 | 7.853 | 8,845,690 | -0.32(-3.87%) |
Mar 26, 2009 | 8.075 | 8.327 | 7.879 | 8.169 | 8,822,393 | +0.23(+2.89%) |
Mar 25, 2009 | 7.939 | 8.669 | 7.706 | 7.939 | 16,268,094 | +0.08(+0.96%) |
Mar 24, 2009 | 7.623 | 8.150 | 7.499 | 7.864 | 8,753,866 | +0.12(+1.56%) |
Mar 23, 2009 | 7.352 | 7.762 | 7.352 | 7.743 | 7,728,135 | +0.74(+10.53%) |
Mar 20, 2009 | 7.540 | 7.540 | 6.885 | 7.006 | 5,567,552 | -0.55(-7.23%) |
Mar 19, 2009 | 7.758 | 7.758 | 7.322 | 7.551 | 11,897,616 | -0.09(-1.18%) |
Mar 18, 2009 | 7.032 | 7.826 | 6.900 | 7.642 | 8,180,313 | +0.60(+8.56%) |
Mar 17, 2009 | 6.957 | 7.039 | 6.648 | 7.039 | 5,603,417 | +0.10(+1.41%) |
Mar 16, 2009 | 7.100 | 7.201 | 6.859 | 6.942 | 9,703,777 | +0.05(+0.77%) |
Mar 13, 2009 | 6.708 | 6.942 | 6.637 | 6.889 | 0 | +0.29(+4.39%) |
Mar 12, 2009 | 6.147 | 6.663 | 6.027 | 6.599 | 5,980,130 | +0.42(+6.76%) |
Mar 11, 2009 | 5.978 | 6.441 | 5.914 | 6.181 | 7,471,320 | +0.20(+3.40%) |
Mar 10, 2009 | 5.948 | 6.136 | 5.801 | 5.978 | 8,374,437 | +0.23(+3.99%) |
Mar 09, 2009 | 5.568 | 5.925 | 5.568 | 5.748 | 11,153,396 | +0.03(+0.59%) |
Mar 06, 2009 | 6.087 | 6.768 | 5.504 | 5.714 | 0 | -0.28(-4.71%) |
Mar 05, 2009 | 6.174 | 6.174 | 5.880 | 5.997 | 6,634,682 | -0.39(-6.07%) |
Mar 04, 2009 | 6.019 | 6.490 | 6.019 | 6.384 | 4,353,320 | +0.28(+4.63%) |