Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.87 | 10.87 | 10.45 | 10.66 | 4,332,368 | -0.03(-0.32%) |
May 28, 2009 | 10.73 | 10.75 | 10.37 | 10.69 | 2,840,593 | +0.15(+1.41%) |
May 27, 2009 | 10.91 | 10.98 | 10.46 | 10.55 | 3,646,339 | -0.38(-3.45%) |
May 26, 2009 | 10.36 | 11.01 | 10.30 | 10.92 | 4,723,594 | +0.54(+5.16%) |
May 22, 2009 | 10.55 | 10.83 | 10.38 | 10.39 | 2,494,114 | -0.37(-3.42%) |
May 21, 2009 | 10.32 | 10.80 | 10.26 | 10.75 | 3,584,696 | +0.36(+3.44%) |
May 20, 2009 | 10.46 | 10.72 | 10.37 | 10.40 | 4,122,829 | -0.02(-0.19%) |
May 19, 2009 | 10.50 | 10.72 | 10.41 | 10.42 | 4,177,253 | -0.22(-2.10%) |
May 18, 2009 | 10.07 | 10.70 | 10.04 | 10.64 | 5,701,259 | +0.66(+6.56%) |
May 15, 2009 | 10.36 | 10.41 | 9.846 | 9.985 | 5,395,430 | -0.41(-3.96%) |
May 14, 2009 | 10.14 | 10.57 | 9.990 | 10.40 | 5,233,536 | +0.21(+2.10%) |
May 13, 2009 | 10.54 | 10.57 | 10.12 | 10.18 | 5,063,837 | -0.47(-4.43%) |
May 12, 2009 | 10.66 | 10.92 | 10.36 | 10.66 | 3,770,028 | +0.07(+0.70%) |
May 11, 2009 | 10.78 | 10.92 | 10.55 | 10.58 | 4,543,357 | -0.43(-3.92%) |
May 08, 2009 | 10.67 | 11.05 | 10.65 | 11.01 | 6,072,215 | +0.48(+4.59%) |
May 07, 2009 | 11.36 | 11.37 | 10.47 | 10.53 | 6,600,993 | -0.65(-5.83%) |
May 06, 2009 | 10.81 | 11.27 | 10.65 | 11.18 | 6,604,896 | +0.51(+4.74%) |
May 05, 2009 | 11.04 | 11.15 | 10.60 | 10.67 | 4,462,980 | -0.46(-4.15%) |
May 04, 2009 | 10.83 | 11.18 | 10.83 | 11.14 | 6,366,516 | +0.66(+6.30%) |
May 01, 2009 | 11.03 | 11.03 | 10.35 | 10.48 | 4,467,502 | -0.61(-5.51%) |
Apr 30, 2009 | 11.23 | 11.54 | 11.01 | 11.09 | 7,732,704 | -0.05(-0.49%) |
Apr 29, 2009 | 11.02 | 11.29 | 10.83 | 11.14 | 7,135,049 | +0.29(+2.70%) |
Apr 28, 2009 | 10.60 | 11.00 | 10.49 | 10.85 | 4,930,825 | +0.13(+1.25%) |
Apr 27, 2009 | 10.98 | 11.08 | 10.50 | 10.71 | 5,757,786 | -0.41(-3.66%) |
Apr 24, 2009 | 10.85 | 11.34 | 10.71 | 11.12 | 7,844,930 | +0.27(+2.47%) |
Apr 23, 2009 | 10.63 | 10.90 | 10.38 | 10.85 | 5,139,898 | +0.27(+2.53%) |
Apr 22, 2009 | 10.73 | 11.11 | 10.41 | 10.59 | 9,028,225 | -0.32(-2.91%) |
Apr 21, 2009 | 9.841 | 10.95 | 9.687 | 10.90 | 8,907,005 | +0.96(+9.64%) |
Apr 20, 2009 | 10.70 | 10.80 | 9.881 | 9.945 | 7,535,874 | -0.98(-8.95%) |
Apr 17, 2009 | 10.92 | 11.17 | 10.64 | 10.92 | 6,814,183 | +0.03(+0.32%) |
Apr 16, 2009 | 10.58 | 11.27 | 10.24 | 10.89 | 7,662,860 | +0.29(+2.72%) |
Apr 15, 2009 | 9.920 | 10.67 | 9.682 | 10.60 | 7,323,179 | +0.53(+5.28%) |
Apr 14, 2009 | 10.62 | 10.67 | 9.995 | 10.07 | 5,749,786 | -0.70(-6.50%) |
Apr 13, 2009 | 10.87 | 10.91 | 10.35 | 10.77 | 6,717,996 | -0.16(-1.50%) |
Apr 09, 2009 | 10.15 | 10.95 | 10.08 | 10.93 | 7,407,246 | +1.21(+12.46%) |
Apr 08, 2009 | 9.672 | 9.826 | 9.444 | 9.722 | 4,971,186 | +0.16(+1.71%) |
Apr 07, 2009 | 10.10 | 10.18 | 9.518 | 9.558 | 5,863,393 | -0.80(-7.72%) |
Apr 06, 2009 | 10.42 | 10.47 | 10.08 | 10.36 | 5,713,537 | -0.23(-2.20%) |
Apr 03, 2009 | 9.886 | 10.62 | 9.722 | 10.59 | 6,806,631 | +0.67(+6.76%) |
Apr 02, 2009 | 9.558 | 9.990 | 9.379 | 9.920 | 8,200,885 | +0.55(+5.83%) |
Apr 01, 2009 | 9.111 | 9.478 | 8.868 | 9.374 | 6,272,578 | +0.03(+0.32%) |
Mar 31, 2009 | 8.699 | 9.354 | 8.689 | 9.344 | 8,604,638 | +0.79(+9.29%) |
Mar 30, 2009 | 8.858 | 8.858 | 8.525 | 8.550 | 4,669,337 | -0.69(-7.47%) |
Mar 26, 2009 | 8.773 | 9.245 | 8.510 | 9.240 | 6,427,892 | +0.54(+6.22%) |
Mar 25, 2009 | 8.689 | 8.982 | 8.192 | 8.699 | 6,070,219 | +0.10(+1.15%) |
Mar 24, 2009 | 9.056 | 9.285 | 8.520 | 8.600 | 6,722,314 | -0.62(-6.68%) |
Mar 23, 2009 | 8.366 | 9.235 | 8.366 | 9.215 | 8,831,649 | +1.24(+15.57%) |
Mar 20, 2009 | 8.475 | 8.560 | 7.964 | 7.974 | 5,373,912 | -0.46(-5.42%) |
Mar 19, 2009 | 8.838 | 8.912 | 8.406 | 8.431 | 8,137,007 | -0.36(-4.07%) |
Mar 18, 2009 | 8.262 | 8.838 | 7.999 | 8.788 | 7,852,492 | +0.46(+5.48%) |
Mar 17, 2009 | 7.770 | 8.351 | 7.706 | 8.331 | 7,415,560 | +0.54(+6.95%) |
Mar 16, 2009 | 8.465 | 8.530 | 7.755 | 7.790 | 6,572,806 | -0.55(-6.55%) |
Mar 13, 2009 | 8.376 | 8.485 | 8.093 | 8.336 | 0 | -0.18(-2.10%) |
Mar 12, 2009 | 8.108 | 8.565 | 7.969 | 8.515 | 7,821,883 | +0.38(+4.70%) |
Mar 11, 2009 | 8.416 | 8.416 | 7.999 | 8.133 | 6,539,038 | -0.21(-2.50%) |
Mar 10, 2009 | 7.795 | 8.371 | 7.636 | 8.341 | 9,227,802 | +0.76(+10.09%) |
Mar 09, 2009 | 7.324 | 7.597 | 7.249 | 7.577 | 5,799,771 | +0.11(+1.53%) |
Mar 06, 2009 | 7.840 | 7.929 | 7.075 | 7.463 | 0 | -0.30(-3.84%) |
Mar 05, 2009 | 8.153 | 8.292 | 7.651 | 7.760 | 8,584,678 | -0.63(-7.46%) |
Mar 04, 2009 | 8.456 | 8.535 | 8.153 | 8.386 | 6,037,545 | +0.01(+0.12%) |