Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.82 | 10.96 | 10.76 | 10.93 | 905,709 | +0.19(+1.82%) |
May 28, 2009 | 10.47 | 10.83 | 10.47 | 10.73 | 1,107,078 | +0.39(+3.77%) |
May 27, 2009 | 10.49 | 10.62 | 10.31 | 10.34 | 1,208,495 | -0.18(-1.68%) |
May 26, 2009 | 10.35 | 10.57 | 10.20 | 10.52 | 1,764,433 | -0.11(-1.05%) |
May 22, 2009 | 10.57 | 10.79 | 10.57 | 10.63 | 1,216,022 | -0.17(-1.55%) |
May 21, 2009 | 11.03 | 11.03 | 10.67 | 10.80 | 1,795,307 | -0.65(-5.67%) |
May 20, 2009 | 11.32 | 11.76 | 11.32 | 11.45 | 3,374,960 | +0.45(+4.13%) |
May 19, 2009 | 11.15 | 11.27 | 10.87 | 10.99 | 2,087,741 | -0.06(-0.59%) |
May 18, 2009 | 10.79 | 11.08 | 10.73 | 11.06 | 1,845,054 | +0.13(+1.19%) |
May 15, 2009 | 10.93 | 11.09 | 10.83 | 10.93 | 2,164,286 | -0.12(-1.09%) |
May 14, 2009 | 10.90 | 11.16 | 10.70 | 11.05 | 2,196,173 | -0.06(-0.58%) |
May 13, 2009 | 11.41 | 11.61 | 11.02 | 11.11 | 1,671,252 | -0.48(-4.16%) |
May 12, 2009 | 11.92 | 11.92 | 11.45 | 11.60 | 1,136,531 | -0.25(-2.11%) |
May 11, 2009 | 11.71 | 12.01 | 11.55 | 11.85 | 1,584,660 | -0.07(-0.55%) |
May 08, 2009 | 11.69 | 11.97 | 11.60 | 11.91 | 1,598,660 | +0.97(+8.91%) |
May 07, 2009 | 11.64 | 11.64 | 10.93 | 10.94 | 2,081,875 | -0.84(-7.17%) |
May 06, 2009 | 11.56 | 11.85 | 11.54 | 11.78 | 1,636,329 | +0.03(+0.24%) |
May 05, 2009 | 11.77 | 11.86 | 11.55 | 11.75 | 1,085,663 | -0.07(-0.63%) |
May 04, 2009 | 11.63 | 11.95 | 11.29 | 11.83 | 1,326,703 | +0.41(+3.57%) |
May 01, 2009 | 11.56 | 11.68 | 11.31 | 11.42 | 868,291 | +0.02(+0.16%) |
Apr 30, 2009 | 11.37 | 11.46 | 11.27 | 11.40 | 1,544,453 | +0.10(+0.90%) |
Apr 29, 2009 | 11.03 | 11.44 | 10.99 | 11.30 | 1,528,984 | +0.58(+5.45%) |
Apr 28, 2009 | 10.67 | 10.76 | 10.51 | 10.71 | 2,199,066 | -0.50(-4.47%) |
Apr 27, 2009 | 11.39 | 11.48 | 11.14 | 11.21 | 1,241,489 | -0.48(-4.12%) |
Apr 24, 2009 | 11.71 | 11.85 | 11.48 | 11.70 | 2,727,905 | -0.32(-2.63%) |
Apr 23, 2009 | 12.00 | 12.11 | 11.78 | 12.01 | 1,301,345 | +0.30(+2.53%) |
Apr 22, 2009 | 11.42 | 11.97 | 11.37 | 11.72 | 2,023,914 | +0.45(+4.04%) |
Apr 21, 2009 | 10.88 | 11.34 | 10.88 | 11.26 | 1,509,097 | +0.56(+5.20%) |
Apr 20, 2009 | 11.00 | 11.04 | 10.70 | 10.70 | 1,951,229 | -0.42(-3.75%) |
Apr 17, 2009 | 11.24 | 11.24 | 10.99 | 11.12 | 1,662,878 | -0.19(-1.72%) |
Apr 16, 2009 | 10.95 | 11.39 | 10.78 | 11.32 | 1,785,234 | +0.53(+4.90%) |
Apr 15, 2009 | 11.04 | 11.04 | 10.57 | 10.79 | 1,818,066 | -0.33(-3.00%) |
Apr 14, 2009 | 11.16 | 11.29 | 10.97 | 11.12 | 1,333,513 | -0.33(-2.91%) |
Apr 13, 2009 | 11.07 | 11.48 | 11.07 | 11.46 | 1,404,163 | +0.18(+1.56%) |
Apr 09, 2009 | 11.04 | 11.28 | 11.04 | 11.28 | 1,235,651 | +0.61(+5.74%) |
Apr 08, 2009 | 10.43 | 10.70 | 10.39 | 10.67 | 1,771,608 | -0.05(-0.43%) |
Apr 07, 2009 | 10.83 | 10.96 | 10.64 | 10.71 | 1,217,058 | -0.28(-2.53%) |
Apr 06, 2009 | 10.92 | 11.06 | 10.69 | 10.99 | 1,557,751 | +0.12(+1.11%) |
Apr 03, 2009 | 10.63 | 10.92 | 10.42 | 10.87 | 2,154,633 | +0.13(+1.21%) |
Apr 02, 2009 | 10.52 | 10.77 | 10.35 | 10.74 | 1,822,441 | +0.84(+8.53%) |
Apr 01, 2009 | 9.554 | 9.907 | 9.480 | 9.898 | 1,894,247 | +0.42(+4.40%) |
Mar 31, 2009 | 9.629 | 9.740 | 9.369 | 9.480 | 1,405,996 | +0.48(+5.36%) |
Mar 30, 2009 | 8.840 | 9.341 | 8.840 | 8.998 | 1,187,730 | -1.32(-12.77%) |
Mar 26, 2009 | 9.972 | 10.33 | 9.833 | 10.32 | 1,880,156 | +0.68(+7.03%) |
Mar 25, 2009 | 9.527 | 9.758 | 9.387 | 9.638 | 2,076,065 | +0.30(+3.18%) |
Mar 24, 2009 | 9.397 | 9.434 | 9.193 | 9.341 | 1,765,314 | -0.21(-2.23%) |
Mar 23, 2009 | 9.193 | 9.666 | 9.183 | 9.554 | 2,075,303 | +0.85(+9.81%) |
Mar 20, 2009 | 8.859 | 8.951 | 8.515 | 8.701 | 1,320,105 | +0.05(+0.54%) |
Mar 19, 2009 | 9.211 | 9.285 | 8.590 | 8.655 | 3,223,743 | -0.63(-6.79%) |
Mar 18, 2009 | 8.924 | 9.360 | 8.710 | 9.285 | 3,105,226 | +0.26(+2.88%) |
Mar 17, 2009 | 9.044 | 9.044 | 8.599 | 9.026 | 1,552,461 | +0.40(+4.62%) |
Mar 16, 2009 | 8.720 | 8.896 | 8.562 | 8.627 | 1,503,446 | +0.16(+1.86%) |
Mar 13, 2009 | 8.349 | 8.571 | 8.265 | 8.469 | 0 | +0.25(+3.05%) |
Mar 12, 2009 | 8.154 | 8.256 | 7.931 | 8.219 | 3,148,420 | +0.03(+0.34%) |
Mar 11, 2009 | 8.339 | 8.349 | 7.977 | 8.191 | 7,185,001 | -0.50(-5.76%) |
Mar 10, 2009 | 8.376 | 8.738 | 8.228 | 8.692 | 1,354,298 | +0.55(+6.72%) |
Mar 09, 2009 | 8.024 | 8.534 | 8.024 | 8.144 | 914,169 | -0.08(-1.01%) |
Mar 06, 2009 | 8.070 | 8.404 | 7.885 | 8.228 | 0 | +0.58(+7.65%) |
Mar 05, 2009 | 6.892 | 7.931 | 6.892 | 7.644 | 1,139,084 | -0.55(-6.68%) |
Mar 04, 2009 | 8.107 | 8.367 | 8.052 | 8.191 | 1,389,273 | +0.97(+13.50%) |