Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.45 | 11.84 | 11.41 | 11.68 | 8,351,403 | +0.35(+3.09%) |
May 28, 2009 | 10.92 | 11.41 | 10.64 | 11.33 | 7,585,125 | +0.59(+5.54%) |
May 27, 2009 | 11.21 | 11.26 | 10.70 | 10.74 | 6,021,967 | -0.31(-2.80%) |
May 26, 2009 | 10.40 | 11.09 | 10.18 | 11.05 | 5,309,619 | +0.49(+4.63%) |
May 22, 2009 | 10.47 | 10.87 | 10.39 | 10.56 | 4,475,046 | +0.19(+1.81%) |
May 21, 2009 | 10.73 | 10.74 | 10.17 | 10.37 | 5,177,609 | -0.51(-4.72%) |
May 20, 2009 | 10.87 | 11.27 | 10.77 | 10.88 | 8,156,972 | +0.20(+1.91%) |
May 19, 2009 | 10.56 | 10.82 | 10.19 | 10.68 | 7,190,153 | -0.02(-0.23%) |
May 18, 2009 | 10.06 | 10.72 | 10.04 | 10.70 | 9,026,846 | +0.80(+8.06%) |
May 15, 2009 | 10.52 | 10.73 | 9.783 | 9.905 | 9,077,952 | -0.77(-7.18%) |
May 14, 2009 | 10.36 | 10.83 | 10.15 | 10.67 | 7,206,106 | -0.04(-0.38%) |
May 13, 2009 | 11.41 | 11.44 | 10.59 | 10.71 | 9,309,884 | -0.87(-7.52%) |
May 12, 2009 | 12.02 | 12.09 | 11.11 | 11.58 | 5,155,659 | -0.04(-0.35%) |
May 11, 2009 | 11.91 | 12.12 | 11.50 | 11.62 | 3,909,666 | -0.66(-5.37%) |
May 08, 2009 | 11.70 | 12.35 | 11.62 | 12.28 | 6,236,820 | +0.68(+5.90%) |
May 07, 2009 | 12.72 | 12.99 | 11.35 | 11.60 | 7,243,164 | -0.66(-5.38%) |
May 06, 2009 | 11.75 | 12.52 | 11.65 | 12.26 | 8,080,348 | +0.62(+5.32%) |
May 05, 2009 | 11.67 | 11.77 | 11.27 | 11.64 | 6,800,000 | +0.15(+1.28%) |
May 04, 2009 | 10.94 | 11.57 | 10.88 | 11.49 | 5,253,699 | +0.68(+6.33%) |
May 01, 2009 | 10.41 | 11.00 | 10.15 | 10.81 | 7,180,647 | +0.46(+4.41%) |
Apr 30, 2009 | 11.10 | 11.40 | 9.979 | 10.35 | 9,191,829 | -0.80(-7.16%) |
Apr 29, 2009 | 10.91 | 11.32 | 10.73 | 11.15 | 9,097,872 | +0.42(+3.95%) |
Apr 28, 2009 | 10.69 | 10.87 | 10.47 | 10.73 | 6,325,995 | -0.14(-1.27%) |
Apr 27, 2009 | 11.22 | 11.22 | 10.75 | 10.87 | 5,971,142 | -0.54(-4.71%) |
Apr 24, 2009 | 11.06 | 11.55 | 11.06 | 11.40 | 6,483,901 | +0.41(+3.70%) |
Apr 23, 2009 | 11.06 | 11.44 | 10.56 | 11.00 | 7,023,491 | +0.00(+0.00%) |
Apr 22, 2009 | 10.58 | 11.58 | 10.48 | 11.00 | 10,032,198 | +0.24(+2.20%) |
Apr 21, 2009 | 9.734 | 10.80 | 9.368 | 10.76 | 7,926,006 | +1.03(+10.54%) |
Apr 20, 2009 | 10.39 | 10.47 | 9.490 | 9.734 | 6,733,095 | -1.01(-9.40%) |
Apr 17, 2009 | 10.94 | 10.94 | 10.60 | 10.74 | 8,449,707 | +0.05(+0.46%) |
Apr 16, 2009 | 10.19 | 10.85 | 9.783 | 10.70 | 9,630,972 | +0.81(+8.15%) |
Apr 15, 2009 | 9.767 | 10.02 | 9.596 | 9.889 | 7,990,065 | +0.15(+1.59%) |
Apr 14, 2009 | 9.718 | 10.39 | 9.571 | 9.734 | 8,716,566 | +0.15(+1.62%) |
Apr 13, 2009 | 9.441 | 9.710 | 9.066 | 9.580 | 5,472,345 | -0.10(-1.01%) |
Apr 09, 2009 | 9.213 | 9.685 | 9.164 | 9.677 | 7,710,591 | +0.71(+7.90%) |
Apr 08, 2009 | 8.496 | 9.075 | 8.431 | 8.969 | 10,291,180 | +0.57(+6.79%) |
Apr 07, 2009 | 8.284 | 8.464 | 8.121 | 8.398 | 5,924,687 | -0.06(-0.67%) |
Apr 06, 2009 | 8.732 | 8.741 | 8.301 | 8.455 | 5,415,400 | -0.42(-4.77%) |
Apr 03, 2009 | 7.983 | 8.977 | 7.828 | 8.879 | 9,076,038 | +0.70(+8.57%) |
Apr 02, 2009 | 7.902 | 8.301 | 7.796 | 8.178 | 5,705,803 | +0.69(+9.25%) |
Apr 01, 2009 | 7.168 | 7.568 | 6.973 | 7.486 | 6,750,325 | +0.19(+2.57%) |
Mar 31, 2009 | 7.616 | 7.739 | 7.266 | 7.299 | 5,602,063 | -0.18(-2.40%) |
Mar 30, 2009 | 7.445 | 7.592 | 7.250 | 7.478 | 5,495,308 | -1.03(-12.07%) |
Mar 26, 2009 | 8.447 | 8.789 | 8.252 | 8.504 | 6,450,646 | +0.30(+3.67%) |
Mar 25, 2009 | 8.358 | 8.504 | 7.844 | 8.203 | 7,196,208 | -0.23(-2.71%) |
Mar 24, 2009 | 8.855 | 8.855 | 8.398 | 8.431 | 6,926,199 | -0.48(-5.39%) |
Mar 23, 2009 | 8.553 | 9.017 | 8.366 | 8.912 | 7,936,964 | +0.77(+9.51%) |
Mar 20, 2009 | 8.879 | 8.879 | 8.121 | 8.138 | 6,441,847 | -0.65(-7.41%) |
Mar 19, 2009 | 8.684 | 9.026 | 8.480 | 8.789 | 9,763,393 | +0.59(+7.26%) |
Mar 18, 2009 | 7.739 | 8.333 | 7.519 | 8.195 | 9,456,419 | +0.36(+4.57%) |
Mar 17, 2009 | 7.299 | 7.853 | 7.291 | 7.836 | 5,366,050 | +0.41(+5.48%) |
Mar 16, 2009 | 7.005 | 7.625 | 7.005 | 7.429 | 8,481,650 | +0.33(+4.59%) |
Mar 13, 2009 | 7.413 | 7.608 | 6.948 | 7.103 | 4,497,676 | -0.27(-3.65%) |
Mar 12, 2009 | 7.079 | 7.413 | 6.843 | 7.372 | 6,424,339 | +0.31(+4.38%) |
Mar 11, 2009 | 7.087 | 7.291 | 6.875 | 7.062 | 4,549,455 | +0.07(+0.93%) |
Mar 10, 2009 | 6.663 | 7.193 | 6.663 | 6.997 | 8,126,062 | +0.43(+6.58%) |
Mar 09, 2009 | 6.240 | 6.891 | 6.207 | 6.566 | 5,317,563 | +0.21(+3.33%) |
Mar 06, 2009 | 6.484 | 6.777 | 6.101 | 6.354 | 6,784,510 | -0.04(-0.64%) |
Mar 05, 2009 | 6.533 | 6.875 | 6.289 | 6.395 | 6,513,770 | -0.33(-4.85%) |
Mar 04, 2009 | 6.354 | 6.940 | 6.354 | 6.720 | 11,154,947 | +0.42(+6.59%) |