Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.08 | 11.22 | 11.02 | 11.20 | 3,315,980 | +0.18(+1.61%) |
May 28, 2009 | 10.99 | 11.10 | 10.72 | 11.02 | 3,181,495 | +0.16(+1.48%) |
May 27, 2009 | 10.99 | 11.21 | 10.74 | 10.86 | 2,840,264 | -0.13(-1.21%) |
May 26, 2009 | 10.75 | 11.00 | 10.70 | 10.99 | 1,744,604 | +0.31(+2.91%) |
May 22, 2009 | 10.87 | 11.00 | 10.67 | 10.68 | 2,155,693 | -0.14(-1.30%) |
May 21, 2009 | 10.90 | 10.97 | 10.68 | 10.82 | 2,071,839 | -0.24(-2.14%) |
May 20, 2009 | 11.19 | 11.36 | 11.02 | 11.06 | 2,388,777 | -0.12(-1.11%) |
May 19, 2009 | 11.29 | 11.31 | 11.02 | 11.19 | 2,139,736 | -0.13(-1.18%) |
May 18, 2009 | 11.35 | 11.35 | 10.78 | 11.32 | 3,456,823 | -0.00(-0.03%) |
May 15, 2009 | 11.18 | 11.41 | 11.17 | 11.32 | 4,532,662 | +0.32(+2.91%) |
May 14, 2009 | 10.61 | 11.00 | 10.44 | 11.00 | 4,184,629 | +0.37(+3.49%) |
May 13, 2009 | 10.82 | 11.05 | 10.59 | 10.63 | 17,869,134 | -1.42(-11.75%) |
May 12, 2009 | 12.27 | 12.33 | 11.85 | 12.05 | 1,651,648 | -0.14(-1.15%) |
May 11, 2009 | 12.19 | 12.26 | 11.73 | 12.19 | 2,307,987 | -0.15(-1.22%) |
May 08, 2009 | 12.39 | 12.41 | 12.11 | 12.34 | 1,330,630 | +0.24(+2.02%) |
May 07, 2009 | 12.64 | 12.64 | 11.94 | 12.09 | 2,415,187 | -0.17(-1.37%) |
May 06, 2009 | 12.28 | 12.43 | 11.95 | 12.26 | 2,724,015 | +0.11(+0.92%) |
May 05, 2009 | 12.18 | 12.72 | 11.69 | 12.15 | 5,563,986 | -0.03(-0.27%) |
May 04, 2009 | 11.92 | 12.18 | 11.87 | 12.18 | 4,075,686 | +0.78(+6.85%) |
May 01, 2009 | 10.85 | 11.90 | 10.83 | 11.40 | 4,983,888 | +0.56(+5.17%) |
Apr 30, 2009 | 10.69 | 10.85 | 10.68 | 10.84 | 1,759,633 | +0.29(+2.75%) |
Apr 29, 2009 | 10.47 | 10.61 | 10.33 | 10.55 | 1,762,487 | +0.30(+2.90%) |
Apr 28, 2009 | 10.26 | 10.48 | 10.12 | 10.25 | 2,531,816 | +0.36(+3.61%) |
Apr 27, 2009 | 10.02 | 10.15 | 9.876 | 9.896 | 1,342,685 | -0.29(-2.82%) |
Apr 24, 2009 | 10.05 | 10.23 | 9.940 | 10.18 | 1,774,126 | +0.09(+0.86%) |
Apr 23, 2009 | 10.21 | 10.21 | 10.02 | 10.10 | 1,798,068 | -0.11(-1.11%) |
Apr 22, 2009 | 10.35 | 10.35 | 10.08 | 10.21 | 1,506,315 | -0.05(-0.52%) |
Apr 21, 2009 | 9.696 | 10.30 | 9.683 | 10.26 | 2,813,303 | +0.55(+5.64%) |
Apr 20, 2009 | 10.06 | 10.06 | 9.696 | 9.716 | 1,739,638 | -0.36(-3.61%) |
Apr 17, 2009 | 10.03 | 10.15 | 9.940 | 10.08 | 1,331,010 | +0.04(+0.40%) |
Apr 16, 2009 | 9.963 | 10.08 | 9.813 | 10.04 | 1,330,061 | +0.20(+2.00%) |
Apr 15, 2009 | 9.903 | 10.09 | 9.760 | 9.843 | 1,190,928 | -0.10(-1.01%) |
Apr 14, 2009 | 10.10 | 10.22 | 9.940 | 9.943 | 1,039,982 | -0.24(-2.39%) |
Apr 13, 2009 | 10.02 | 10.35 | 9.960 | 10.19 | 1,795,840 | +0.19(+1.87%) |
Apr 09, 2009 | 10.18 | 10.28 | 9.950 | 10.000 | 1,382,543 | +0.06(+0.60%) |
Apr 08, 2009 | 9.866 | 9.940 | 9.616 | 9.940 | 1,610,625 | +0.17(+1.74%) |
Apr 07, 2009 | 9.947 | 10.07 | 9.686 | 9.770 | 2,026,881 | -0.34(-3.34%) |
Apr 06, 2009 | 10.22 | 10.23 | 9.883 | 10.11 | 1,463,360 | -0.20(-1.98%) |
Apr 03, 2009 | 10.24 | 10.58 | 10.13 | 10.31 | 2,361,747 | +0.14(+1.41%) |
Apr 02, 2009 | 9.963 | 10.18 | 9.947 | 10.17 | 2,750,797 | +0.37(+3.78%) |
Apr 01, 2009 | 9.533 | 9.916 | 9.516 | 9.796 | 1,745,086 | +0.01(+0.14%) |
Mar 31, 2009 | 9.896 | 10.04 | 9.557 | 9.783 | 2,192,562 | -0.02(-0.24%) |
Mar 30, 2009 | 9.716 | 9.850 | 9.366 | 9.806 | 2,103,571 | -0.72(-6.88%) |
Mar 26, 2009 | 10.38 | 10.53 | 10.22 | 10.53 | 3,400,137 | +0.32(+3.11%) |
Mar 25, 2009 | 10.15 | 10.21 | 9.770 | 10.21 | 3,210,211 | +0.51(+5.23%) |
Mar 24, 2009 | 9.993 | 10.14 | 9.613 | 9.706 | 5,109,124 | +0.05(+0.48%) |
Mar 23, 2009 | 9.315 | 9.659 | 9.315 | 9.659 | 1,729,236 | +0.71(+7.99%) |
Mar 20, 2009 | 9.482 | 9.619 | 8.901 | 8.945 | 1,739,977 | -0.50(-5.30%) |
Mar 19, 2009 | 9.048 | 9.639 | 9.048 | 9.446 | 2,539,373 | +0.58(+6.59%) |
Mar 18, 2009 | 8.778 | 8.975 | 8.417 | 8.861 | 2,000,477 | +0.17(+1.96%) |
Mar 17, 2009 | 8.541 | 8.691 | 8.274 | 8.691 | 1,751,031 | +0.31(+3.75%) |
Mar 16, 2009 | 8.434 | 8.658 | 8.347 | 8.377 | 1,550,419 | +0.04(+0.48%) |
Mar 13, 2009 | 8.594 | 8.678 | 8.152 | 8.337 | 0 | -0.03(-0.32%) |
Mar 12, 2009 | 8.237 | 8.417 | 8.003 | 8.364 | 2,369,765 | +0.19(+2.33%) |
Mar 11, 2009 | 8.354 | 8.427 | 8.013 | 8.174 | 1,394,981 | -0.11(-1.29%) |
Mar 10, 2009 | 8.260 | 8.511 | 7.977 | 8.280 | 1,940,738 | +0.46(+5.85%) |
Mar 09, 2009 | 7.883 | 8.144 | 7.763 | 7.823 | 2,098,950 | -0.26(-3.22%) |
Mar 06, 2009 | 8.050 | 8.324 | 7.846 | 8.083 | 0 | +0.05(+0.62%) |
Mar 05, 2009 | 8.467 | 8.514 | 7.932 | 8.033 | 1,777,372 | -0.63(-7.28%) |
Mar 04, 2009 | 8.130 | 8.761 | 8.087 | 8.664 | 3,127,180 | +0.81(+10.33%) |