Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.14 | 10.36 | 10.05 | 10.27 | 2,904,211 | +0.12(+1.23%) |
May 28, 2009 | 10.27 | 10.29 | 9.910 | 10.15 | 2,519,325 | -0.04(-0.44%) |
May 27, 2009 | 10.23 | 10.50 | 10.19 | 10.19 | 2,081,253 | -0.04(-0.43%) |
May 26, 2009 | 9.910 | 10.29 | 9.910 | 10.24 | 2,892,031 | +0.23(+2.31%) |
May 22, 2009 | 10.07 | 10.11 | 9.901 | 10.01 | 1,896,158 | -0.07(-0.71%) |
May 21, 2009 | 10.49 | 10.49 | 9.994 | 10.08 | 4,020,052 | -0.43(-4.06%) |
May 20, 2009 | 11.05 | 11.07 | 10.49 | 10.51 | 3,389,493 | -0.44(-4.06%) |
May 19, 2009 | 10.70 | 11.09 | 10.67 | 10.95 | 2,092,875 | +0.28(+2.58%) |
May 18, 2009 | 10.63 | 10.71 | 10.48 | 10.67 | 1,559,736 | +0.10(+0.92%) |
May 15, 2009 | 10.44 | 10.68 | 10.42 | 10.58 | 1,886,560 | +0.14(+1.36%) |
May 14, 2009 | 10.35 | 10.54 | 10.25 | 10.43 | 1,762,793 | +0.09(+0.86%) |
May 13, 2009 | 10.63 | 10.65 | 10.32 | 10.35 | 2,398,120 | -0.43(-3.96%) |
May 12, 2009 | 10.92 | 11.01 | 10.67 | 10.77 | 1,722,941 | -0.12(-1.06%) |
May 11, 2009 | 11.10 | 11.15 | 10.87 | 10.89 | 1,710,329 | -0.22(-2.00%) |
May 08, 2009 | 10.94 | 11.17 | 10.67 | 11.11 | 2,614,927 | +0.29(+2.71%) |
May 07, 2009 | 10.93 | 11.05 | 10.75 | 10.82 | 2,575,049 | -0.06(-0.57%) |
May 06, 2009 | 10.83 | 10.94 | 10.58 | 10.88 | 4,213,373 | +0.14(+1.32%) |
May 05, 2009 | 10.58 | 10.95 | 10.55 | 10.74 | 4,066,408 | +0.22(+2.11%) |
May 04, 2009 | 10.51 | 10.56 | 10.46 | 10.51 | 2,140,580 | +0.20(+1.89%) |
May 01, 2009 | 10.32 | 10.38 | 10.22 | 10.32 | 2,737,386 | +0.02(+0.17%) |
Apr 30, 2009 | 10.07 | 10.51 | 10.04 | 10.30 | 3,497,968 | +0.32(+3.21%) |
Apr 29, 2009 | 9.785 | 10.08 | 9.679 | 9.981 | 3,498,311 | +0.25(+2.56%) |
Apr 28, 2009 | 9.750 | 9.803 | 9.643 | 9.732 | 1,947,762 | -0.02(-0.18%) |
Apr 27, 2009 | 9.732 | 9.901 | 9.679 | 9.750 | 1,746,889 | -0.07(-0.72%) |
Apr 24, 2009 | 9.937 | 9.937 | 9.741 | 9.821 | 2,177,223 | -0.06(-0.63%) |
Apr 23, 2009 | 9.857 | 9.937 | 9.732 | 9.883 | 1,922,953 | -0.01(-0.09%) |
Apr 22, 2009 | 10.06 | 10.20 | 9.892 | 9.892 | 2,442,398 | -0.29(-2.88%) |
Apr 21, 2009 | 9.990 | 10.29 | 9.990 | 10.19 | 2,353,112 | +0.07(+0.70%) |
Apr 20, 2009 | 10.31 | 10.36 | 10.05 | 10.11 | 1,508,102 | -0.25(-2.40%) |
Apr 17, 2009 | 10.31 | 10.43 | 10.27 | 10.36 | 2,835,680 | +0.10(+0.95%) |
Apr 16, 2009 | 10.19 | 10.32 | 10.02 | 10.27 | 3,478,678 | +0.14(+1.40%) |
Apr 15, 2009 | 9.928 | 10.16 | 9.892 | 10.12 | 3,012,655 | +0.21(+2.15%) |
Apr 14, 2009 | 9.759 | 10.01 | 9.617 | 9.910 | 4,916,211 | +0.10(+1.00%) |
Apr 13, 2009 | 9.910 | 9.910 | 9.679 | 9.812 | 3,821,849 | -0.12(-1.25%) |
Apr 09, 2009 | 9.994 | 10.11 | 9.812 | 9.937 | 4,844,445 | +0.12(+1.18%) |
Apr 08, 2009 | 10.28 | 10.34 | 9.528 | 9.821 | 7,445,323 | -0.52(-5.07%) |
Apr 07, 2009 | 10.39 | 10.73 | 10.28 | 10.35 | 5,130,456 | -0.19(-1.77%) |
Apr 06, 2009 | 10.75 | 10.83 | 10.42 | 10.53 | 3,435,551 | -0.31(-2.87%) |
Apr 03, 2009 | 10.81 | 10.91 | 10.67 | 10.84 | 3,890,202 | +0.02(+0.16%) |
Apr 02, 2009 | 10.73 | 10.96 | 10.56 | 10.83 | 6,336,164 | +0.34(+3.22%) |
Apr 01, 2009 | 10.44 | 10.63 | 10.37 | 10.49 | 4,353,891 | -0.09(-0.84%) |
Mar 31, 2009 | 10.58 | 10.75 | 10.44 | 10.58 | 3,139,116 | +0.06(+0.59%) |
Mar 30, 2009 | 10.54 | 10.69 | 10.43 | 10.51 | 3,057,146 | -0.48(-4.37%) |
Mar 26, 2009 | 11.37 | 11.37 | 10.80 | 10.99 | 4,854,121 | -0.16(-1.43%) |
Mar 25, 2009 | 11.38 | 11.63 | 10.84 | 11.15 | 5,714,813 | -0.63(-5.35%) |
Mar 24, 2009 | 11.57 | 11.98 | 11.53 | 11.79 | 3,379,436 | +0.14(+1.22%) |
Mar 23, 2009 | 11.47 | 11.69 | 11.46 | 11.64 | 3,849,451 | +0.36(+3.23%) |
Mar 20, 2009 | 11.64 | 11.79 | 11.27 | 11.28 | 3,399,396 | -0.36(-3.13%) |
Mar 19, 2009 | 11.77 | 11.88 | 11.54 | 11.64 | 2,845,501 | -0.22(-1.85%) |
Mar 18, 2009 | 11.70 | 12.00 | 11.50 | 11.86 | 3,211,824 | +0.01(+0.12%) |
Mar 17, 2009 | 11.79 | 11.89 | 11.55 | 11.85 | 1,899,585 | +0.04(+0.30%) |
Mar 16, 2009 | 11.70 | 11.99 | 11.65 | 11.81 | 2,138,926 | +0.21(+1.84%) |
Mar 13, 2009 | 11.67 | 11.74 | 11.50 | 11.60 | 0 | -0.05(-0.46%) |
Mar 12, 2009 | 11.39 | 11.67 | 11.28 | 11.65 | 3,390,962 | +0.28(+2.42%) |
Mar 11, 2009 | 11.71 | 11.79 | 11.32 | 11.38 | 3,842,292 | -0.25(-2.14%) |
Mar 10, 2009 | 11.50 | 11.84 | 11.37 | 11.63 | 2,551,613 | +0.28(+2.43%) |
Mar 09, 2009 | 10.96 | 11.40 | 10.74 | 11.35 | 3,916,669 | +0.28(+2.49%) |
Mar 06, 2009 | 11.25 | 11.39 | 10.81 | 11.07 | 0 | +0.04(+0.40%) |
Mar 05, 2009 | 11.42 | 11.61 | 10.94 | 11.03 | 4,776,562 | -0.58(-4.98%) |
Mar 04, 2009 | 11.63 | 11.83 | 11.36 | 11.61 | 2,849,521 | +0.07(+0.62%) |