Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.76 | 12.18 | 11.60 | 12.18 | 6,358,861 | +0.43(+3.66%) |
May 28, 2009 | 11.70 | 12.13 | 11.26 | 11.75 | 4,010,663 | +0.05(+0.45%) |
May 27, 2009 | 11.69 | 12.02 | 11.48 | 11.69 | 6,361,838 | -0.03(-0.23%) |
May 26, 2009 | 10.80 | 11.83 | 10.80 | 11.72 | 4,736,069 | +0.68(+6.16%) |
May 22, 2009 | 11.25 | 11.33 | 10.86 | 11.04 | 3,338,133 | -0.16(-1.42%) |
May 21, 2009 | 11.17 | 11.23 | 10.80 | 11.20 | 5,349,980 | -0.18(-1.56%) |
May 20, 2009 | 11.42 | 11.85 | 11.28 | 11.38 | 7,598,502 | +0.12(+1.04%) |
May 19, 2009 | 11.05 | 11.55 | 11.05 | 11.26 | 8,214,585 | +0.30(+2.72%) |
May 18, 2009 | 10.57 | 11.00 | 10.39 | 10.96 | 5,969,872 | +0.52(+4.99%) |
May 15, 2009 | 10.35 | 10.75 | 10.33 | 10.44 | 4,821,525 | +0.05(+0.44%) |
May 14, 2009 | 10.24 | 10.65 | 10.10 | 10.39 | 6,577,400 | +0.22(+2.11%) |
May 13, 2009 | 10.74 | 10.76 | 10.01 | 10.18 | 10,205,625 | -0.76(-6.91%) |
May 12, 2009 | 11.33 | 11.33 | 10.59 | 10.93 | 9,732,124 | -0.28(-2.46%) |
May 11, 2009 | 11.74 | 11.49 | 11.13 | 11.21 | 5,829,108 | -0.53(-4.50%) |
May 08, 2009 | 11.33 | 11.89 | 11.32 | 11.74 | 5,252,270 | +0.46(+4.05%) |
May 07, 2009 | 11.70 | 12.07 | 11.21 | 11.28 | 8,353,003 | -0.29(-2.48%) |
May 06, 2009 | 11.33 | 11.75 | 11.15 | 11.57 | 6,820,714 | +0.25(+2.24%) |
May 05, 2009 | 11.79 | 11.92 | 11.11 | 11.32 | 8,649,139 | -0.55(-4.65%) |
May 04, 2009 | 11.72 | 11.90 | 11.70 | 11.87 | 8,421,089 | +1.03(+9.51%) |
May 01, 2009 | 10.88 | 11.02 | 9.779 | 10.84 | 8,367,946 | -0.09(-0.86%) |
Apr 30, 2009 | 10.70 | 11.45 | 10.70 | 10.93 | 13,402,218 | +0.40(+3.76%) |
Apr 29, 2009 | 10.27 | 10.78 | 10.20 | 10.53 | 9,058,621 | +0.47(+4.65%) |
Apr 28, 2009 | 10.47 | 10.48 | 10.03 | 10.07 | 7,097,065 | -0.57(-5.36%) |
Apr 27, 2009 | 10.47 | 11.04 | 10.30 | 10.64 | 6,240,210 | -0.06(-0.56%) |
Apr 24, 2009 | 10.07 | 10.83 | 9.949 | 10.70 | 7,078,212 | +0.78(+7.88%) |
Apr 23, 2009 | 9.990 | 10.09 | 9.711 | 9.915 | 7,093,675 | +0.03(+0.31%) |
Apr 22, 2009 | 9.095 | 10.28 | 9.046 | 9.884 | 8,422,328 | +0.57(+6.16%) |
Apr 21, 2009 | 9.103 | 9.333 | 8.718 | 9.310 | 6,819,078 | +0.19(+2.07%) |
Apr 20, 2009 | 9.658 | 9.665 | 9.073 | 9.122 | 6,845,371 | -0.79(-7.96%) |
Apr 17, 2009 | 9.477 | 9.986 | 9.205 | 9.911 | 5,136,058 | +0.15(+1.59%) |
Apr 16, 2009 | 9.605 | 9.854 | 9.503 | 9.756 | 6,667,284 | +0.21(+2.22%) |
Apr 15, 2009 | 9.435 | 9.646 | 9.344 | 9.545 | 5,474,694 | +0.05(+0.52%) |
Apr 14, 2009 | 9.605 | 9.771 | 9.382 | 9.495 | 5,438,506 | -0.23(-2.33%) |
Apr 13, 2009 | 9.582 | 9.782 | 9.159 | 9.722 | 7,641,463 | -0.05(-0.50%) |
Apr 09, 2009 | 9.307 | 9.892 | 9.220 | 9.771 | 10,332,349 | +0.87(+9.75%) |
Apr 08, 2009 | 9.061 | 9.363 | 8.676 | 8.903 | 7,422,953 | -0.07(-0.76%) |
Apr 07, 2009 | 9.718 | 9.439 | 8.635 | 8.971 | 21,422,860 | -0.11(-1.25%) |
Apr 06, 2009 | 8.922 | 9.741 | 8.865 | 9.084 | 14,697,970 | -0.22(-2.31%) |
Apr 03, 2009 | 9.133 | 9.416 | 8.952 | 9.299 | 6,878,754 | +0.14(+1.53%) |
Apr 02, 2009 | 8.246 | 9.288 | 7.978 | 9.159 | 12,319,241 | +1.25(+15.80%) |
Apr 01, 2009 | 7.513 | 7.925 | 7.325 | 7.910 | 7,499,652 | +0.25(+3.20%) |
Mar 31, 2009 | 7.940 | 8.080 | 7.483 | 7.664 | 6,187,293 | -0.21(-2.68%) |
Mar 30, 2009 | 7.963 | 7.963 | 7.336 | 7.876 | 8,819,605 | -0.32(-3.87%) |
Mar 26, 2009 | 8.099 | 8.351 | 7.902 | 8.193 | 8,796,377 | +0.23(+2.89%) |
Mar 25, 2009 | 7.963 | 8.695 | 7.729 | 7.963 | 16,220,122 | +0.08(+0.96%) |
Mar 24, 2009 | 7.645 | 8.174 | 7.521 | 7.887 | 8,728,052 | +0.12(+1.56%) |
Mar 23, 2009 | 7.374 | 7.785 | 7.374 | 7.766 | 7,705,345 | +0.74(+10.53%) |
Mar 20, 2009 | 7.562 | 7.562 | 6.905 | 7.026 | 5,551,134 | -0.55(-7.23%) |
Mar 19, 2009 | 7.781 | 7.781 | 7.343 | 7.574 | 11,862,532 | -0.09(-1.18%) |
Mar 18, 2009 | 7.053 | 7.849 | 6.921 | 7.664 | 8,156,191 | +0.60(+8.56%) |
Mar 17, 2009 | 6.977 | 7.060 | 6.668 | 7.060 | 5,586,893 | +0.10(+1.41%) |
Mar 16, 2009 | 7.121 | 7.223 | 6.879 | 6.962 | 9,675,162 | +0.05(+0.77%) |
Mar 13, 2009 | 6.728 | 6.962 | 6.656 | 6.909 | 0 | +0.29(+4.39%) |
Mar 12, 2009 | 6.165 | 6.683 | 6.045 | 6.619 | 5,962,496 | +0.42(+6.76%) |
Mar 11, 2009 | 5.996 | 6.460 | 5.931 | 6.199 | 7,449,289 | +0.20(+3.40%) |
Mar 10, 2009 | 5.965 | 6.154 | 5.818 | 5.996 | 8,349,742 | +0.23(+3.99%) |
Mar 09, 2009 | 5.584 | 5.943 | 5.584 | 5.765 | 11,120,506 | +0.03(+0.59%) |
Mar 06, 2009 | 6.105 | 6.788 | 5.520 | 5.731 | 0 | -0.28(-4.71%) |
Mar 05, 2009 | 6.192 | 6.192 | 5.897 | 6.014 | 6,615,117 | -0.39(-6.07%) |
Mar 04, 2009 | 6.037 | 6.509 | 6.037 | 6.403 | 4,340,482 | +0.28(+4.63%) |