Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.80 | 10.92 | 10.44 | 10.67 | 4,278,775 | +0.17(+1.60%) |
May 28, 2009 | 10.30 | 10.53 | 10.27 | 10.50 | 2,497,349 | +0.48(+4.75%) |
May 27, 2009 | 10.29 | 10.33 | 9.980 | 10.02 | 2,600,362 | -0.28(-2.74%) |
May 26, 2009 | 9.945 | 10.40 | 9.919 | 10.31 | 2,999,902 | +0.11(+1.12%) |
May 22, 2009 | 10.27 | 10.41 | 10.06 | 10.19 | 2,988,411 | +0.12(+1.23%) |
May 21, 2009 | 9.513 | 10.17 | 9.293 | 10.07 | 6,320,444 | +0.58(+6.13%) |
May 20, 2009 | 9.522 | 9.716 | 9.407 | 9.487 | 6,527,105 | +0.07(+0.75%) |
May 19, 2009 | 9.160 | 9.636 | 9.134 | 9.416 | 2,712,909 | +0.07(+0.75%) |
May 18, 2009 | 9.284 | 9.531 | 9.002 | 9.345 | 2,976,609 | -0.03(-0.28%) |
May 15, 2009 | 9.407 | 9.636 | 9.231 | 9.372 | 3,838,428 | +0.02(+0.19%) |
May 14, 2009 | 9.187 | 9.487 | 8.966 | 9.354 | 2,445,290 | +0.16(+1.73%) |
May 13, 2009 | 9.584 | 9.742 | 9.134 | 9.196 | 4,482,849 | -0.41(-4.31%) |
May 12, 2009 | 9.293 | 9.619 | 9.257 | 9.610 | 3,911,987 | +0.44(+4.81%) |
May 11, 2009 | 8.913 | 9.222 | 8.772 | 9.169 | 3,061,717 | +0.25(+2.77%) |
May 08, 2009 | 8.869 | 9.037 | 8.675 | 8.922 | 2,367,020 | +0.12(+1.40%) |
May 07, 2009 | 9.107 | 9.169 | 8.649 | 8.799 | 3,560,568 | -0.21(-2.35%) |
May 06, 2009 | 8.781 | 9.107 | 8.640 | 9.010 | 3,573,653 | +0.68(+8.15%) |
May 05, 2009 | 8.340 | 8.393 | 8.138 | 8.332 | 3,872,977 | +0.04(+0.53%) |
May 04, 2009 | 8.358 | 8.367 | 8.076 | 8.287 | 6,691,867 | +0.06(+0.75%) |
May 01, 2009 | 8.349 | 8.349 | 8.155 | 8.226 | 1,360,135 | +0.01(+0.11%) |
Apr 30, 2009 | 8.305 | 8.393 | 8.138 | 8.217 | 3,320,609 | -0.38(-4.41%) |
Apr 29, 2009 | 8.596 | 8.772 | 8.446 | 8.596 | 2,125,757 | +0.08(+0.93%) |
Apr 28, 2009 | 8.446 | 8.631 | 8.314 | 8.517 | 3,465,511 | +0.05(+0.63%) |
Apr 27, 2009 | 8.376 | 8.631 | 8.358 | 8.464 | 2,983,381 | -0.14(-1.64%) |
Apr 24, 2009 | 8.578 | 8.667 | 8.429 | 8.605 | 4,392,760 | +0.58(+7.25%) |
Apr 23, 2009 | 7.714 | 8.226 | 7.653 | 8.023 | 4,674,808 | +0.49(+6.56%) |
Apr 22, 2009 | 7.503 | 7.670 | 7.406 | 7.529 | 3,069,248 | +0.03(+0.35%) |
Apr 21, 2009 | 7.714 | 7.776 | 7.309 | 7.503 | 4,530,543 | +0.04(+0.47%) |
Apr 20, 2009 | 7.503 | 7.758 | 7.432 | 7.468 | 5,426,476 | +0.26(+3.67%) |
Apr 17, 2009 | 7.811 | 7.847 | 7.106 | 7.203 | 7,219,444 | -0.52(-6.74%) |
Apr 16, 2009 | 8.146 | 8.208 | 7.706 | 7.723 | 3,301,678 | -0.44(-5.40%) |
Apr 15, 2009 | 8.111 | 8.279 | 8.067 | 8.164 | 3,928,299 | +0.23(+2.89%) |
Apr 14, 2009 | 8.173 | 8.208 | 7.882 | 7.935 | 3,657,130 | -0.28(-3.43%) |
Apr 13, 2009 | 8.243 | 8.332 | 8.120 | 8.217 | 3,313,233 | +0.22(+2.76%) |
Apr 09, 2009 | 8.279 | 8.349 | 7.935 | 7.997 | 4,322,073 | -0.20(-2.47%) |
Apr 08, 2009 | 8.376 | 8.420 | 8.094 | 8.199 | 3,489,374 | -0.07(-0.83%) |
Apr 07, 2009 | 8.376 | 8.534 | 8.111 | 8.268 | 5,502,345 | +0.12(+1.49%) |
Apr 06, 2009 | 8.226 | 8.270 | 8.014 | 8.146 | 5,137,471 | -0.47(-5.42%) |
Apr 03, 2009 | 9.284 | 9.328 | 8.517 | 8.614 | 7,977,057 | -1.03(-10.69%) |
Apr 02, 2009 | 9.857 | 9.980 | 9.539 | 9.645 | 6,478,433 | -0.53(-5.20%) |
Apr 01, 2009 | 9.760 | 10.23 | 9.672 | 10.17 | 4,610,815 | +0.53(+5.48%) |
Mar 31, 2009 | 9.795 | 9.795 | 9.310 | 9.645 | 5,221,996 | +0.04(+0.46%) |
Mar 30, 2009 | 9.548 | 9.866 | 9.451 | 9.601 | 3,520,769 | -0.68(-6.60%) |
Mar 26, 2009 | 10.39 | 10.45 | 10.21 | 10.28 | 2,554,961 | +0.11(+1.13%) |
Mar 25, 2009 | 9.892 | 10.22 | 9.786 | 10.17 | 5,287,413 | +0.07(+0.70%) |
Mar 24, 2009 | 10.24 | 10.27 | 10.03 | 10.09 | 4,416,529 | -0.26(-2.55%) |
Mar 23, 2009 | 10.54 | 10.60 | 10.29 | 10.36 | 4,286,749 | -0.33(-3.05%) |
Mar 20, 2009 | 10.55 | 10.82 | 10.44 | 10.69 | 4,415,857 | +0.19(+1.76%) |
Mar 19, 2009 | 10.47 | 10.86 | 10.37 | 10.50 | 7,259,767 | +0.10(+0.93%) |
Mar 18, 2009 | 9.645 | 10.46 | 9.284 | 10.40 | 6,794,400 | +0.52(+5.26%) |
Mar 17, 2009 | 9.839 | 9.971 | 9.672 | 9.883 | 3,195,319 | -0.22(-2.18%) |
Mar 16, 2009 | 9.857 | 10.25 | 9.857 | 10.10 | 4,494,749 | +0.34(+3.43%) |
Mar 13, 2009 | 9.927 | 9.989 | 9.504 | 9.769 | 0 | -0.30(-2.98%) |
Mar 12, 2009 | 9.883 | 10.09 | 9.874 | 10.07 | 3,672,326 | +0.31(+3.16%) |
Mar 11, 2009 | 9.548 | 9.936 | 9.469 | 9.760 | 4,073,336 | +0.53(+5.73%) |
Mar 10, 2009 | 9.645 | 9.663 | 9.178 | 9.231 | 4,024,858 | -0.45(-4.64%) |
Mar 09, 2009 | 9.998 | 9.998 | 9.522 | 9.680 | 3,553,955 | -0.38(-3.77%) |
Mar 06, 2009 | 9.945 | 10.36 | 9.945 | 10.06 | 0 | +0.02(+0.18%) |
Mar 05, 2009 | 9.548 | 10.10 | 9.328 | 10.04 | 4,919,301 | +0.31(+3.17%) |
Mar 04, 2009 | 10.17 | 10.17 | 9.628 | 9.733 | 3,969,964 | -0.23(-2.30%) |