Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.62 | 11.64 | 11.51 | 11.64 | 2,580,677 | +0.13(+1.09%) |
May 28, 2009 | 11.60 | 11.70 | 11.44 | 11.52 | 2,840,397 | -0.04(-0.33%) |
May 27, 2009 | 11.78 | 11.81 | 11.55 | 11.55 | 1,749,209 | -0.25(-2.13%) |
May 26, 2009 | 11.74 | 11.88 | 11.66 | 11.81 | 2,018,508 | +0.03(+0.23%) |
May 22, 2009 | 11.63 | 11.87 | 11.62 | 11.78 | 1,556,234 | +0.15(+1.31%) |
May 21, 2009 | 11.60 | 11.65 | 11.48 | 11.63 | 2,056,972 | -0.09(-0.75%) |
May 20, 2009 | 11.81 | 11.83 | 11.67 | 11.71 | 2,344,168 | -0.09(-0.78%) |
May 19, 2009 | 11.91 | 11.91 | 11.65 | 11.81 | 2,506,680 | -0.15(-1.28%) |
May 18, 2009 | 11.96 | 11.97 | 11.82 | 11.96 | 1,660,584 | +0.07(+0.58%) |
May 15, 2009 | 11.94 | 11.97 | 11.79 | 11.89 | 1,964,113 | -0.09(-0.73%) |
May 14, 2009 | 11.94 | 12.04 | 11.86 | 11.98 | 2,852,178 | +0.03(+0.29%) |
May 13, 2009 | 11.94 | 12.05 | 11.89 | 11.94 | 2,029,629 | -0.07(-0.57%) |
May 12, 2009 | 11.82 | 12.02 | 11.73 | 12.01 | 2,366,399 | +0.31(+2.64%) |
May 11, 2009 | 11.65 | 11.81 | 11.65 | 11.70 | 1,533,998 | -0.08(-0.68%) |
May 08, 2009 | 11.68 | 11.87 | 11.63 | 11.78 | 2,882,300 | +0.11(+0.95%) |
May 07, 2009 | 11.53 | 11.67 | 11.44 | 11.67 | 3,412,056 | +0.21(+1.80%) |
May 06, 2009 | 11.54 | 11.54 | 11.32 | 11.47 | 2,357,651 | +0.00(+0.00%) |
May 05, 2009 | 11.55 | 11.63 | 11.44 | 11.47 | 1,668,239 | -0.14(-1.25%) |
May 04, 2009 | 11.67 | 11.67 | 11.55 | 11.61 | 3,282,746 | +0.36(+3.19%) |
May 01, 2009 | 11.26 | 11.27 | 11.15 | 11.25 | 1,459,724 | +0.02(+0.17%) |
Apr 30, 2009 | 11.18 | 11.29 | 11.08 | 11.23 | 3,488,829 | +0.16(+1.41%) |
Apr 29, 2009 | 11.09 | 11.15 | 11.04 | 11.08 | 2,478,475 | +0.05(+0.42%) |
Apr 28, 2009 | 10.96 | 11.12 | 10.90 | 11.03 | 2,386,732 | -0.01(-0.07%) |
Apr 27, 2009 | 10.98 | 11.14 | 10.94 | 11.04 | 2,670,851 | +0.01(+0.07%) |
Apr 24, 2009 | 11.01 | 11.10 | 10.91 | 11.03 | 2,398,952 | +0.02(+0.21%) |
Apr 23, 2009 | 10.97 | 11.04 | 10.93 | 11.01 | 2,465,464 | +0.03(+0.31%) |
Apr 22, 2009 | 10.97 | 11.10 | 10.93 | 10.97 | 2,480,155 | -0.04(-0.38%) |
Apr 21, 2009 | 11.01 | 11.16 | 10.93 | 11.02 | 2,372,893 | +0.03(+0.31%) |
Apr 20, 2009 | 10.97 | 11.13 | 10.94 | 10.98 | 3,005,142 | -0.10(-0.93%) |
Apr 17, 2009 | 10.97 | 11.10 | 10.87 | 11.08 | 3,669,812 | +0.16(+1.43%) |
Apr 16, 2009 | 10.95 | 10.96 | 10.71 | 10.93 | 3,800,644 | +0.05(+0.42%) |
Apr 15, 2009 | 10.87 | 11.01 | 10.81 | 10.88 | 2,650,972 | -0.01(-0.10%) |
Apr 14, 2009 | 10.93 | 10.99 | 10.78 | 10.89 | 2,406,746 | -0.05(-0.42%) |
Apr 13, 2009 | 11.05 | 11.10 | 10.94 | 10.94 | 2,261,193 | -0.11(-0.97%) |
Apr 09, 2009 | 11.16 | 11.21 | 10.97 | 11.05 | 2,663,052 | +0.02(+0.17%) |
Apr 08, 2009 | 11.09 | 11.17 | 10.97 | 11.03 | 2,382,192 | -0.01(-0.07%) |
Apr 07, 2009 | 11.10 | 11.18 | 11.01 | 11.04 | 2,753,397 | -0.15(-1.30%) |
Apr 06, 2009 | 11.04 | 11.21 | 11.04 | 11.18 | 2,950,799 | +0.01(+0.10%) |
Apr 03, 2009 | 11.14 | 11.19 | 10.97 | 11.17 | 3,414,903 | -0.02(-0.14%) |
Apr 02, 2009 | 11.35 | 11.43 | 11.13 | 11.18 | 3,488,375 | -0.13(-1.18%) |
Apr 01, 2009 | 11.29 | 11.35 | 11.07 | 11.32 | 2,929,609 | +0.04(+0.34%) |
Mar 31, 2009 | 11.34 | 11.43 | 11.19 | 11.28 | 4,005,316 | +0.08(+0.72%) |
Mar 30, 2009 | 11.06 | 11.27 | 10.92 | 11.20 | 4,921,375 | +0.02(+0.14%) |
Mar 26, 2009 | 11.45 | 11.53 | 10.88 | 11.18 | 6,969,950 | -0.22(-1.91%) |
Mar 25, 2009 | 11.50 | 11.63 | 11.18 | 11.40 | 5,532,321 | -0.14(-1.22%) |
Mar 24, 2009 | 12.11 | 12.13 | 11.44 | 11.54 | 11,722,949 | -1.21(-9.51%) |
Mar 23, 2009 | 12.49 | 12.76 | 12.48 | 12.76 | 3,069,465 | +0.37(+2.96%) |
Mar 20, 2009 | 12.37 | 12.57 | 12.36 | 12.39 | 3,981,436 | +0.09(+0.71%) |
Mar 19, 2009 | 12.47 | 12.47 | 12.17 | 12.30 | 2,229,401 | -0.02(-0.14%) |
Mar 18, 2009 | 12.52 | 12.52 | 12.21 | 12.32 | 2,128,824 | -0.25(-1.98%) |
Mar 17, 2009 | 12.44 | 12.61 | 12.32 | 12.57 | 2,124,797 | +0.11(+0.86%) |
Mar 16, 2009 | 12.27 | 12.60 | 12.21 | 12.46 | 2,939,343 | +0.33(+2.70%) |
Mar 13, 2009 | 11.96 | 12.16 | 11.84 | 12.13 | 0 | +0.19(+1.56%) |
Mar 12, 2009 | 11.55 | 11.97 | 11.55 | 11.95 | 2,431,207 | +0.36(+3.13%) |
Mar 11, 2009 | 11.80 | 11.89 | 11.57 | 11.58 | 2,006,936 | -0.17(-1.43%) |
Mar 10, 2009 | 11.47 | 11.79 | 11.21 | 11.75 | 3,287,871 | +0.44(+3.88%) |
Mar 09, 2009 | 11.40 | 11.53 | 11.25 | 11.31 | 2,268,439 | -0.25(-2.18%) |
Mar 06, 2009 | 11.62 | 11.74 | 11.35 | 11.57 | 0 | +0.02(+0.13%) |
Mar 05, 2009 | 11.72 | 11.83 | 11.48 | 11.55 | 2,542,085 | -0.40(-3.35%) |
Mar 04, 2009 | 11.98 | 12.10 | 11.73 | 11.95 | 3,203,388 | +0.09(+0.77%) |