Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.62 | 10.65 | 10.45 | 10.64 | 2,697,681 | +0.10(+0.97%) |
May 28, 2009 | 10.69 | 10.78 | 10.26 | 10.54 | 3,272,849 | +0.02(+0.18%) |
May 27, 2009 | 10.76 | 10.90 | 10.50 | 10.52 | 2,307,131 | -0.31(-2.83%) |
May 26, 2009 | 10.35 | 10.94 | 10.33 | 10.83 | 3,869,435 | +0.41(+3.92%) |
May 22, 2009 | 10.44 | 10.63 | 10.34 | 10.42 | 2,193,487 | +0.03(+0.31%) |
May 21, 2009 | 10.40 | 10.56 | 10.18 | 10.39 | 3,807,737 | -0.18(-1.71%) |
May 20, 2009 | 10.72 | 10.99 | 10.53 | 10.57 | 5,103,779 | -0.06(-0.59%) |
May 19, 2009 | 10.33 | 10.73 | 10.28 | 10.63 | 4,381,999 | +0.16(+1.57%) |
May 18, 2009 | 10.08 | 10.46 | 10.07 | 10.46 | 4,458,099 | +0.50(+5.02%) |
May 15, 2009 | 9.816 | 10.05 | 9.737 | 9.964 | 5,182,049 | +0.10(+1.03%) |
May 14, 2009 | 9.725 | 9.964 | 9.658 | 9.862 | 3,625,500 | +0.11(+1.17%) |
May 13, 2009 | 10.15 | 10.21 | 9.670 | 9.748 | 4,483,839 | -0.61(-5.86%) |
May 12, 2009 | 10.61 | 10.63 | 10.02 | 10.36 | 3,728,315 | -0.13(-1.26%) |
May 11, 2009 | 10.52 | 10.75 | 10.30 | 10.49 | 4,373,517 | -0.12(-1.11%) |
May 08, 2009 | 11.02 | 11.20 | 10.49 | 10.61 | 5,334,437 | -0.26(-2.43%) |
May 07, 2009 | 11.29 | 11.32 | 10.76 | 10.87 | 3,538,697 | -0.26(-2.31%) |
May 06, 2009 | 11.49 | 11.49 | 11.02 | 11.13 | 4,374,721 | -0.20(-1.76%) |
May 05, 2009 | 11.16 | 11.38 | 10.98 | 11.33 | 3,908,282 | +0.13(+1.12%) |
May 04, 2009 | 11.05 | 11.24 | 11.02 | 11.20 | 4,603,511 | +0.47(+4.34%) |
May 01, 2009 | 10.61 | 10.86 | 10.46 | 10.74 | 3,516,166 | +0.03(+0.33%) |
Apr 30, 2009 | 11.29 | 11.29 | 10.51 | 10.70 | 6,583,296 | -0.38(-3.45%) |
Apr 29, 2009 | 10.76 | 11.24 | 10.44 | 11.08 | 5,644,099 | +0.29(+2.73%) |
Apr 28, 2009 | 10.82 | 10.95 | 10.73 | 10.79 | 3,718,862 | -0.23(-2.12%) |
Apr 27, 2009 | 10.95 | 11.23 | 10.81 | 11.02 | 3,427,680 | -0.14(-1.29%) |
Apr 24, 2009 | 11.11 | 11.26 | 10.83 | 11.17 | 4,464,268 | +0.19(+1.69%) |
Apr 23, 2009 | 11.15 | 11.15 | 10.69 | 10.98 | 4,409,793 | +0.26(+2.47%) |
Apr 22, 2009 | 10.08 | 11.00 | 10.08 | 10.72 | 6,554,790 | +0.61(+6.03%) |
Apr 21, 2009 | 9.691 | 10.14 | 9.600 | 10.11 | 3,567,997 | +0.39(+4.03%) |
Apr 20, 2009 | 10.16 | 10.16 | 9.693 | 9.716 | 4,890,055 | -0.64(-6.20%) |
Apr 17, 2009 | 10.24 | 10.48 | 9.957 | 10.36 | 4,163,836 | +0.28(+2.78%) |
Apr 16, 2009 | 9.653 | 10.20 | 9.547 | 10.08 | 7,424,721 | +0.53(+5.53%) |
Apr 15, 2009 | 9.531 | 9.642 | 9.399 | 9.549 | 7,134,855 | -0.11(-1.13%) |
Apr 14, 2009 | 10.02 | 10.07 | 9.456 | 9.658 | 10,333,443 | -0.52(-5.10%) |
Apr 13, 2009 | 11.03 | 11.21 | 10.05 | 10.18 | 13,724,523 | -2.25(-18.12%) |
Apr 09, 2009 | 11.77 | 12.46 | 11.66 | 12.43 | 3,383,892 | +0.91(+7.86%) |
Apr 08, 2009 | 11.62 | 11.71 | 11.35 | 11.52 | 2,341,738 | +0.02(+0.16%) |
Apr 07, 2009 | 11.69 | 11.77 | 11.47 | 11.51 | 4,142,246 | -0.48(-3.97%) |
Apr 06, 2009 | 12.21 | 12.21 | 11.64 | 11.98 | 3,739,373 | -0.13(-1.11%) |
Apr 03, 2009 | 11.62 | 12.11 | 11.62 | 12.11 | 4,729,542 | +0.52(+4.48%) |
Apr 02, 2009 | 11.30 | 11.99 | 11.30 | 11.60 | 4,448,797 | +0.43(+3.84%) |
Apr 01, 2009 | 10.63 | 11.21 | 10.43 | 11.17 | 3,041,423 | +0.27(+2.49%) |
Mar 31, 2009 | 11.21 | 11.27 | 10.78 | 10.90 | 5,611,300 | -0.19(-1.67%) |
Mar 30, 2009 | 11.11 | 11.32 | 10.82 | 11.08 | 4,304,834 | -1.13(-9.23%) |
Mar 26, 2009 | 12.03 | 12.30 | 11.74 | 12.21 | 4,537,279 | +0.34(+2.85%) |
Mar 25, 2009 | 12.02 | 12.48 | 11.45 | 11.87 | 3,817,492 | -0.21(-1.75%) |
Mar 24, 2009 | 11.95 | 12.39 | 11.80 | 12.08 | 3,259,509 | -0.12(-0.99%) |
Mar 23, 2009 | 11.90 | 12.22 | 11.84 | 12.20 | 4,116,769 | +0.73(+6.34%) |
Mar 20, 2009 | 11.97 | 11.97 | 11.34 | 11.47 | 5,113,646 | -0.45(-3.73%) |
Mar 19, 2009 | 12.11 | 12.23 | 11.79 | 11.92 | 3,303,732 | -0.05(-0.45%) |
Mar 18, 2009 | 11.42 | 12.05 | 11.14 | 11.97 | 6,355,032 | +0.46(+4.01%) |
Mar 17, 2009 | 11.29 | 11.51 | 10.99 | 11.51 | 3,809,428 | +0.23(+2.08%) |
Mar 16, 2009 | 11.63 | 11.66 | 11.26 | 11.28 | 4,557,492 | -0.15(-1.30%) |
Mar 13, 2009 | 11.80 | 11.94 | 11.34 | 11.42 | 0 | -0.21(-1.77%) |
Mar 12, 2009 | 10.98 | 11.69 | 10.89 | 11.63 | 5,276,933 | +0.55(+4.98%) |
Mar 11, 2009 | 10.98 | 11.29 | 10.63 | 11.08 | 3,475,908 | +0.21(+1.96%) |
Mar 10, 2009 | 10.20 | 10.89 | 10.14 | 10.87 | 4,533,693 | +1.05(+10.72%) |
Mar 09, 2009 | 9.429 | 10.24 | 9.341 | 9.813 | 4,402,178 | +0.19(+2.02%) |
Mar 06, 2009 | 9.602 | 9.964 | 9.322 | 9.619 | 0 | +0.09(+0.92%) |
Mar 05, 2009 | 10.14 | 10.29 | 9.433 | 9.531 | 4,873,021 | -0.93(-8.93%) |
Mar 04, 2009 | 9.906 | 10.72 | 9.839 | 10.46 | 6,474,471 | +1.18(+12.71%) |