Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.031 | 9.236 | 8.967 | 9.236 | 6,500,252 | +0.18(+1.94%) |
May 28, 2009 | 9.067 | 9.107 | 8.897 | 9.061 | 8,851,531 | +0.13(+1.44%) |
May 27, 2009 | 9.195 | 9.283 | 8.926 | 8.932 | 6,561,183 | -0.37(-3.96%) |
May 26, 2009 | 8.979 | 9.306 | 8.973 | 9.300 | 7,013,126 | +0.22(+2.38%) |
May 22, 2009 | 8.973 | 9.154 | 8.950 | 9.084 | 6,192,805 | +0.11(+1.24%) |
May 21, 2009 | 9.207 | 9.236 | 8.885 | 8.973 | 8,485,770 | -0.25(-2.72%) |
May 20, 2009 | 9.493 | 9.610 | 9.195 | 9.224 | 8,016,568 | -0.15(-1.62%) |
May 19, 2009 | 9.482 | 9.639 | 9.371 | 9.376 | 5,835,795 | -0.37(-3.78%) |
May 18, 2009 | 9.435 | 9.745 | 9.435 | 9.745 | 6,642,755 | +0.34(+3.60%) |
May 15, 2009 | 9.517 | 9.587 | 9.376 | 9.406 | 6,233,437 | -0.18(-1.89%) |
May 14, 2009 | 9.575 | 9.680 | 9.499 | 9.587 | 6,715,899 | +0.03(+0.31%) |
May 13, 2009 | 9.569 | 9.750 | 9.552 | 9.558 | 10,408,893 | -0.08(-0.85%) |
May 12, 2009 | 9.821 | 9.932 | 9.575 | 9.639 | 12,118,163 | +0.04(+0.43%) |
May 11, 2009 | 10.03 | 10.08 | 9.575 | 9.599 | 18,320,840 | +0.03(+0.31%) |
May 08, 2009 | 9.394 | 9.587 | 9.295 | 9.569 | 8,574,670 | +0.32(+3.41%) |
May 07, 2009 | 9.353 | 9.546 | 9.183 | 9.254 | 9,987,181 | -0.29(-3.06%) |
May 06, 2009 | 9.452 | 9.610 | 9.295 | 9.546 | 8,954,553 | +0.09(+0.93%) |
May 05, 2009 | 9.476 | 9.523 | 9.330 | 9.458 | 9,623,180 | -0.03(-0.31%) |
May 04, 2009 | 9.148 | 9.534 | 9.061 | 9.487 | 8,543,531 | +0.46(+5.12%) |
May 01, 2009 | 9.096 | 9.201 | 8.996 | 9.026 | 4,783,662 | -0.11(-1.15%) |
Apr 30, 2009 | 9.371 | 9.476 | 9.072 | 9.131 | 9,674,429 | -0.27(-2.86%) |
Apr 29, 2009 | 9.417 | 9.499 | 9.277 | 9.400 | 8,342,491 | +0.02(+0.25%) |
Apr 28, 2009 | 9.213 | 9.493 | 9.125 | 9.376 | 6,531,550 | +0.21(+2.30%) |
Apr 27, 2009 | 9.347 | 9.429 | 9.096 | 9.166 | 8,196,664 | -0.10(-1.07%) |
Apr 24, 2009 | 9.365 | 9.464 | 9.189 | 9.265 | 12,716,038 | -0.17(-1.80%) |
Apr 23, 2009 | 9.417 | 9.476 | 9.166 | 9.435 | 8,815,502 | +0.12(+1.25%) |
Apr 22, 2009 | 9.599 | 9.628 | 9.265 | 9.318 | 10,894,525 | -0.37(-3.86%) |
Apr 21, 2009 | 9.166 | 9.692 | 8.996 | 9.692 | 17,005,414 | +0.56(+6.15%) |
Apr 20, 2009 | 9.546 | 9.593 | 9.061 | 9.131 | 15,828,478 | -0.43(-4.52%) |
Apr 17, 2009 | 9.774 | 10.11 | 9.330 | 9.563 | 23,053,302 | -0.40(-4.05%) |
Apr 16, 2009 | 10.15 | 10.28 | 9.902 | 9.967 | 10,228,854 | -0.16(-1.62%) |
Apr 15, 2009 | 10.36 | 10.36 | 9.902 | 10.13 | 10,735,131 | +0.17(+1.70%) |
Apr 14, 2009 | 10.49 | 10.58 | 9.949 | 9.961 | 13,978,688 | -0.70(-6.53%) |
Apr 13, 2009 | 10.66 | 10.76 | 10.56 | 10.66 | 11,919,635 | -0.04(-0.33%) |
Apr 09, 2009 | 10.70 | 10.84 | 10.45 | 10.69 | 18,647,450 | +0.18(+1.72%) |
Apr 08, 2009 | 10.46 | 10.60 | 10.34 | 10.51 | 5,740,408 | +0.05(+0.45%) |
Apr 07, 2009 | 10.19 | 10.63 | 10.19 | 10.46 | 6,909,844 | +0.06(+0.62%) |
Apr 06, 2009 | 10.29 | 10.45 | 10.17 | 10.40 | 6,731,235 | -0.02(-0.22%) |
Apr 03, 2009 | 10.44 | 10.67 | 10.28 | 10.42 | 8,182,739 | -0.15(-1.38%) |
Apr 02, 2009 | 10.74 | 10.77 | 10.48 | 10.57 | 11,511,220 | -0.09(-0.82%) |
Apr 01, 2009 | 10.18 | 10.66 | 10.18 | 10.66 | 9,619,234 | +0.15(+1.45%) |
Mar 31, 2009 | 10.21 | 10.63 | 10.19 | 10.50 | 11,357,535 | +0.30(+2.92%) |
Mar 30, 2009 | 9.943 | 10.43 | 9.943 | 10.21 | 9,998,831 | -0.08(-0.74%) |
Mar 26, 2009 | 10.05 | 10.36 | 10.00 | 10.28 | 11,440,125 | +0.26(+2.57%) |
Mar 25, 2009 | 9.920 | 10.07 | 9.669 | 10.03 | 11,223,399 | +0.19(+1.96%) |
Mar 24, 2009 | 10.23 | 10.35 | 9.826 | 9.832 | 8,908,360 | -0.58(-5.56%) |
Mar 23, 2009 | 9.990 | 10.52 | 9.879 | 10.41 | 11,764,002 | +0.68(+7.03%) |
Mar 20, 2009 | 10.15 | 10.16 | 9.587 | 9.727 | 12,716,972 | -0.20(-2.00%) |
Mar 19, 2009 | 10.52 | 10.52 | 9.815 | 9.926 | 12,151,799 | -0.47(-4.50%) |
Mar 18, 2009 | 10.06 | 10.49 | 9.867 | 10.39 | 14,296,119 | +0.23(+2.24%) |
Mar 17, 2009 | 9.867 | 10.30 | 9.750 | 10.17 | 9,027,002 | +0.26(+2.60%) |
Mar 16, 2009 | 10.32 | 10.40 | 9.826 | 9.908 | 10,957,426 | -0.27(-2.70%) |
Mar 13, 2009 | 10.49 | 10.52 | 10.14 | 10.18 | 11,978,351 | -0.25(-2.41%) |
Mar 12, 2009 | 10.22 | 10.45 | 9.955 | 10.43 | 11,415,020 | +0.23(+2.23%) |
Mar 11, 2009 | 10.35 | 10.43 | 10.12 | 10.21 | 9,976,893 | -0.16(-1.58%) |
Mar 10, 2009 | 10.29 | 10.41 | 10.11 | 10.37 | 13,708,580 | +0.28(+2.78%) |
Mar 09, 2009 | 9.727 | 10.18 | 9.692 | 10.09 | 10,508,149 | +0.23(+2.31%) |
Mar 06, 2009 | 9.797 | 9.967 | 9.628 | 9.862 | 10,796,668 | +0.12(+1.26%) |
Mar 05, 2009 | 9.967 | 10.15 | 9.669 | 9.739 | 14,381,620 | -0.46(-4.47%) |
Mar 04, 2009 | 10.12 | 10.38 | 9.990 | 10.19 | 11,910,582 | +0.25(+2.53%) |