Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.36 | 11.59 | 11.19 | 11.58 | 10,251,723 | +0.28(+2.51%) |
May 28, 2009 | 11.03 | 11.32 | 10.91 | 11.30 | 5,221,647 | +0.38(+3.50%) |
May 27, 2009 | 11.29 | 11.37 | 10.86 | 10.92 | 6,640,032 | -0.37(-3.28%) |
May 26, 2009 | 10.83 | 11.34 | 10.77 | 11.29 | 8,253,082 | +0.32(+2.88%) |
May 22, 2009 | 11.27 | 11.35 | 10.90 | 10.97 | 4,308,944 | -0.27(-2.42%) |
May 21, 2009 | 11.03 | 11.32 | 10.89 | 11.24 | 5,433,564 | +0.14(+1.25%) |
May 20, 2009 | 11.32 | 11.55 | 11.07 | 11.10 | 6,106,577 | -0.06(-0.52%) |
May 19, 2009 | 11.12 | 11.41 | 11.00 | 11.16 | 6,476,222 | +0.03(+0.23%) |
May 18, 2009 | 10.81 | 11.21 | 10.67 | 11.14 | 8,889,482 | +0.48(+4.48%) |
May 15, 2009 | 10.77 | 10.88 | 10.51 | 10.66 | 6,378,419 | -0.18(-1.68%) |
May 14, 2009 | 10.51 | 10.91 | 10.35 | 10.84 | 8,247,318 | +0.41(+3.88%) |
May 13, 2009 | 10.79 | 10.85 | 10.38 | 10.44 | 6,828,205 | -0.22(-2.07%) |
May 12, 2009 | 11.03 | 11.12 | 10.61 | 10.66 | 6,507,283 | -0.26(-2.39%) |
May 11, 2009 | 11.17 | 11.36 | 10.89 | 10.92 | 7,683,121 | -0.57(-4.99%) |
May 08, 2009 | 10.81 | 11.52 | 10.81 | 11.49 | 8,867,380 | +0.84(+7.86%) |
May 07, 2009 | 11.25 | 11.36 | 10.50 | 10.65 | 7,921,840 | -0.53(-4.76%) |
May 06, 2009 | 11.57 | 11.61 | 10.98 | 11.19 | 9,494,306 | -0.24(-2.13%) |
May 05, 2009 | 11.74 | 11.78 | 11.32 | 11.43 | 6,439,128 | -0.37(-3.14%) |
May 04, 2009 | 11.14 | 11.87 | 11.08 | 11.80 | 11,182,557 | +0.81(+7.35%) |
May 01, 2009 | 11.17 | 11.28 | 10.89 | 10.99 | 5,685,800 | -0.19(-1.71%) |
Apr 30, 2009 | 11.36 | 11.57 | 11.06 | 11.18 | 6,908,437 | -0.08(-0.67%) |
Apr 29, 2009 | 11.02 | 11.30 | 11.02 | 11.26 | 9,273,023 | +0.33(+3.05%) |
Apr 28, 2009 | 10.69 | 11.15 | 10.60 | 10.93 | 6,286,787 | +0.20(+1.84%) |
Apr 27, 2009 | 11.14 | 11.30 | 10.57 | 10.73 | 9,517,434 | -0.55(-4.85%) |
Apr 24, 2009 | 10.92 | 11.41 | 10.66 | 11.28 | 11,335,080 | +0.47(+4.34%) |
Apr 23, 2009 | 10.36 | 10.81 | 10.15 | 10.81 | 8,465,659 | +0.46(+4.48%) |
Apr 22, 2009 | 10.40 | 10.79 | 10.14 | 10.34 | 11,706,372 | -0.16(-1.54%) |
Apr 21, 2009 | 9.689 | 10.62 | 9.524 | 10.51 | 11,893,027 | +0.70(+7.18%) |
Apr 20, 2009 | 10.24 | 10.45 | 9.755 | 9.802 | 10,114,422 | -0.91(-8.46%) |
Apr 17, 2009 | 10.86 | 10.88 | 10.47 | 10.71 | 7,691,126 | -0.13(-1.18%) |
Apr 16, 2009 | 10.55 | 11.13 | 10.20 | 10.84 | 8,964,374 | +0.38(+3.60%) |
Apr 15, 2009 | 9.718 | 10.49 | 9.460 | 10.46 | 9,685,143 | +0.70(+7.21%) |
Apr 14, 2009 | 10.42 | 10.42 | 9.732 | 9.755 | 11,078,638 | -0.76(-7.24%) |
Apr 13, 2009 | 10.25 | 10.64 | 10.11 | 10.52 | 7,051,115 | +0.10(+0.92%) |
Apr 09, 2009 | 9.628 | 10.44 | 9.518 | 10.42 | 10,914,693 | +1.04(+11.05%) |
Apr 08, 2009 | 9.275 | 9.463 | 9.176 | 9.385 | 7,081,060 | +0.27(+2.95%) |
Apr 07, 2009 | 9.683 | 9.683 | 9.113 | 9.115 | 8,831,550 | -0.65(-6.70%) |
Apr 06, 2009 | 9.254 | 9.862 | 8.988 | 9.770 | 9,503,320 | +0.39(+4.17%) |
Apr 03, 2009 | 9.078 | 9.437 | 8.837 | 9.379 | 10,271,128 | +0.26(+2.86%) |
Apr 02, 2009 | 8.991 | 9.188 | 8.759 | 9.118 | 11,142,047 | +0.37(+4.24%) |
Apr 01, 2009 | 8.554 | 8.811 | 8.499 | 8.748 | 7,384,808 | -0.00(-0.03%) |
Mar 31, 2009 | 8.377 | 8.869 | 8.354 | 8.751 | 10,919,542 | +0.50(+6.07%) |
Mar 30, 2009 | 8.302 | 8.470 | 8.195 | 8.250 | 7,784,322 | -0.68(-7.59%) |
Mar 26, 2009 | 8.800 | 8.947 | 8.444 | 8.927 | 8,936,626 | +0.23(+2.66%) |
Mar 25, 2009 | 8.669 | 8.794 | 8.128 | 8.696 | 9,161,417 | +0.23(+2.77%) |
Mar 24, 2009 | 8.806 | 9.115 | 8.415 | 8.461 | 10,825,130 | -0.43(-4.88%) |
Mar 23, 2009 | 8.244 | 8.904 | 8.235 | 8.895 | 11,151,337 | +1.04(+13.23%) |
Mar 20, 2009 | 8.177 | 8.273 | 7.841 | 7.856 | 7,909,190 | -0.28(-3.45%) |
Mar 19, 2009 | 8.473 | 8.528 | 8.096 | 8.137 | 8,395,591 | -0.32(-3.73%) |
Mar 18, 2009 | 7.957 | 8.475 | 7.792 | 8.452 | 9,750,317 | +0.43(+5.38%) |
Mar 17, 2009 | 7.488 | 8.035 | 7.450 | 8.021 | 7,946,675 | +0.55(+7.32%) |
Mar 16, 2009 | 7.824 | 8.003 | 7.453 | 7.474 | 9,572,434 | -0.28(-3.55%) |
Mar 13, 2009 | 7.766 | 7.876 | 7.503 | 7.749 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 7.401 | 7.795 | 7.311 | 7.772 | 7,710,003 | +0.38(+5.13%) |
Mar 11, 2009 | 7.372 | 7.543 | 7.103 | 7.393 | 8,844,124 | +0.09(+1.19%) |
Mar 10, 2009 | 6.854 | 7.326 | 6.703 | 7.306 | 12,912,159 | +0.64(+9.60%) |
Mar 09, 2009 | 6.663 | 6.825 | 6.492 | 6.666 | 8,157,645 | -0.10(-1.54%) |
Mar 06, 2009 | 6.883 | 6.999 | 6.451 | 6.770 | 0 | -0.05(-0.68%) |
Mar 05, 2009 | 7.242 | 7.306 | 6.738 | 6.816 | 9,664,598 | -0.56(-7.58%) |
Mar 04, 2009 | 7.523 | 7.621 | 7.167 | 7.375 | 8,447,107 | +0.12(+1.68%) |