Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.19 | 11.59 | 10.99 | 11.59 | 18,592,558 | +0.51(+4.57%) |
May 28, 2009 | 11.27 | 11.37 | 10.79 | 11.08 | 17,284,436 | -0.13(-1.16%) |
May 27, 2009 | 10.98 | 11.56 | 10.86 | 11.21 | 25,346,478 | +0.17(+1.53%) |
May 26, 2009 | 10.54 | 11.15 | 10.46 | 11.04 | 18,401,636 | +0.40(+3.78%) |
May 22, 2009 | 10.57 | 10.73 | 10.17 | 10.64 | 20,858,370 | +0.27(+2.57%) |
May 21, 2009 | 10.19 | 10.52 | 10.18 | 10.37 | 17,960,202 | +0.03(+0.31%) |
May 20, 2009 | 10.44 | 10.86 | 10.26 | 10.34 | 11,944,909 | -0.03(-0.31%) |
May 19, 2009 | 10.16 | 10.53 | 10.12 | 10.37 | 14,777,543 | +0.08(+0.82%) |
May 18, 2009 | 9.965 | 10.32 | 9.965 | 10.29 | 16,857,508 | +0.45(+4.55%) |
May 15, 2009 | 9.965 | 10.24 | 9.744 | 9.841 | 17,777,230 | -0.16(-1.62%) |
May 14, 2009 | 9.965 | 10.28 | 9.841 | 10.00 | 19,962,144 | +0.04(+0.39%) |
May 13, 2009 | 10.30 | 10.32 | 9.913 | 9.965 | 15,903,100 | -0.47(-4.54%) |
May 12, 2009 | 11.01 | 11.01 | 10.31 | 10.44 | 20,419,300 | -0.19(-1.77%) |
May 11, 2009 | 10.61 | 10.89 | 10.39 | 10.63 | 12,482,700 | -0.12(-1.09%) |
May 08, 2009 | 10.84 | 10.97 | 10.49 | 10.74 | 18,785,754 | -0.15(-1.39%) |
May 07, 2009 | 11.30 | 11.49 | 10.69 | 10.89 | 25,166,096 | +0.30(+2.83%) |
May 06, 2009 | 10.96 | 11.07 | 10.33 | 10.59 | 18,249,686 | -0.24(-2.22%) |
May 05, 2009 | 10.93 | 11.11 | 10.65 | 10.83 | 21,987,154 | -0.16(-1.48%) |
May 04, 2009 | 10.40 | 11.00 | 10.12 | 11.00 | 21,675,846 | +0.76(+7.42%) |
May 01, 2009 | 10.07 | 10.27 | 9.841 | 10.24 | 15,377,838 | +0.15(+1.48%) |
Apr 30, 2009 | 9.906 | 10.28 | 9.835 | 10.09 | 18,195,160 | +0.29(+2.98%) |
Apr 29, 2009 | 9.646 | 10.11 | 9.621 | 9.796 | 16,208,741 | +0.11(+1.14%) |
Apr 28, 2009 | 9.530 | 9.841 | 9.452 | 9.685 | 11,721,582 | +0.02(+0.20%) |
Apr 27, 2009 | 9.776 | 10.02 | 9.549 | 9.666 | 13,849,117 | -0.25(-2.55%) |
Apr 24, 2009 | 9.932 | 10.13 | 9.724 | 9.919 | 12,321,246 | +0.06(+0.59%) |
Apr 23, 2009 | 9.763 | 9.906 | 9.348 | 9.861 | 20,917,616 | +0.09(+0.93%) |
Apr 22, 2009 | 9.569 | 10.12 | 9.445 | 9.770 | 16,108,069 | +0.10(+1.07%) |
Apr 21, 2009 | 9.504 | 9.744 | 9.335 | 9.666 | 13,177,199 | +0.14(+1.43%) |
Apr 20, 2009 | 9.737 | 9.737 | 9.426 | 9.530 | 15,903,545 | -0.29(-2.91%) |
Apr 17, 2009 | 10.02 | 10.08 | 9.809 | 9.815 | 19,482,838 | -0.16(-1.63%) |
Apr 16, 2009 | 9.601 | 10.06 | 9.517 | 9.978 | 13,982,898 | +0.43(+4.49%) |
Apr 15, 2009 | 9.439 | 9.588 | 9.270 | 9.549 | 11,098,685 | +0.07(+0.75%) |
Apr 14, 2009 | 9.698 | 9.705 | 9.354 | 9.478 | 15,024,965 | -0.25(-2.54%) |
Apr 13, 2009 | 9.737 | 9.822 | 9.562 | 9.724 | 13,686,295 | -0.07(-0.73%) |
Apr 09, 2009 | 9.478 | 9.802 | 9.322 | 9.796 | 16,821,804 | +0.44(+4.72%) |
Apr 08, 2009 | 9.134 | 9.393 | 8.952 | 9.354 | 17,908,416 | +0.28(+3.08%) |
Apr 07, 2009 | 9.335 | 9.445 | 9.004 | 9.075 | 17,094,152 | -0.31(-3.32%) |
Apr 06, 2009 | 9.776 | 9.776 | 9.127 | 9.387 | 23,908,118 | -0.51(-5.18%) |
Apr 03, 2009 | 9.406 | 9.971 | 9.328 | 9.900 | 23,266,484 | +0.53(+5.68%) |
Apr 02, 2009 | 9.088 | 9.530 | 9.030 | 9.367 | 27,864,446 | +0.45(+5.10%) |
Apr 01, 2009 | 8.303 | 8.939 | 8.179 | 8.913 | 19,676,294 | +0.48(+5.70%) |
Mar 31, 2009 | 8.446 | 8.556 | 8.043 | 8.433 | 17,847,356 | +0.01(+0.15%) |
Mar 30, 2009 | 8.355 | 8.517 | 8.264 | 8.420 | 14,052,960 | -0.05(-0.61%) |
Mar 26, 2009 | 7.998 | 8.601 | 7.998 | 8.472 | 14,313,890 | +0.49(+6.10%) |
Mar 25, 2009 | 8.147 | 8.439 | 7.718 | 7.985 | 14,103,163 | -0.21(-2.61%) |
Mar 24, 2009 | 8.225 | 8.420 | 8.160 | 8.199 | 10,469,226 | -0.12(-1.41%) |
Mar 23, 2009 | 8.043 | 8.322 | 8.004 | 8.316 | 10,314,999 | +0.54(+6.93%) |
Mar 20, 2009 | 8.212 | 8.231 | 7.680 | 7.777 | 13,734,522 | -0.32(-4.01%) |
Mar 19, 2009 | 8.238 | 8.244 | 7.939 | 8.101 | 11,401,103 | +0.02(+0.24%) |
Mar 18, 2009 | 7.822 | 8.238 | 7.809 | 8.082 | 12,113,548 | +0.16(+1.97%) |
Mar 17, 2009 | 7.641 | 7.946 | 7.615 | 7.926 | 12,029,781 | +0.29(+3.74%) |
Mar 16, 2009 | 7.842 | 7.997 | 7.641 | 7.641 | 15,030,480 | -0.14(-1.83%) |
Mar 13, 2009 | 7.433 | 7.842 | 7.355 | 7.783 | 0 | +0.34(+4.53%) |
Mar 12, 2009 | 7.076 | 7.472 | 7.014 | 7.446 | 14,495,584 | +0.38(+5.33%) |
Mar 11, 2009 | 6.933 | 7.290 | 6.842 | 7.069 | 17,753,296 | +0.19(+2.83%) |
Mar 10, 2009 | 6.569 | 6.939 | 6.479 | 6.875 | 16,200,840 | +0.45(+6.97%) |
Mar 09, 2009 | 6.310 | 6.673 | 6.264 | 6.427 | 14,781,077 | +0.03(+0.51%) |
Mar 06, 2009 | 6.595 | 6.660 | 6.206 | 6.394 | 0 | -0.23(-3.53%) |
Mar 05, 2009 | 6.712 | 6.972 | 6.466 | 6.628 | 21,455,322 | -0.29(-4.22%) |
Mar 04, 2009 | 6.732 | 7.056 | 6.550 | 6.920 | 15,242,765 | +0.21(+3.19%) |