Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.92 | 10.92 | 10.34 | 10.45 | 7,900,307 | -0.44(-4.03%) |
May 28, 2009 | 11.12 | 11.18 | 10.66 | 10.89 | 6,205,478 | +0.15(+1.39%) |
May 27, 2009 | 10.64 | 10.99 | 10.59 | 10.74 | 7,834,250 | +0.13(+1.26%) |
May 26, 2009 | 10.47 | 10.80 | 10.27 | 10.61 | 6,457,063 | +0.11(+1.05%) |
May 22, 2009 | 10.43 | 10.70 | 10.38 | 10.50 | 3,950,276 | +0.07(+0.68%) |
May 21, 2009 | 10.45 | 10.63 | 10.36 | 10.43 | 5,131,351 | -0.09(-0.90%) |
May 20, 2009 | 10.59 | 10.81 | 10.50 | 10.52 | 7,546,753 | +0.20(+1.98%) |
May 19, 2009 | 10.30 | 10.48 | 10.15 | 10.32 | 5,086,260 | -0.01(-0.08%) |
May 18, 2009 | 9.935 | 10.33 | 9.857 | 10.33 | 4,089,750 | +0.47(+4.78%) |
May 15, 2009 | 10.02 | 10.17 | 9.794 | 9.857 | 4,225,647 | -0.20(-2.03%) |
May 14, 2009 | 9.464 | 10.20 | 9.433 | 10.06 | 8,282,856 | +0.60(+6.30%) |
May 13, 2009 | 9.519 | 9.653 | 9.292 | 9.464 | 5,895,789 | -0.11(-1.15%) |
May 12, 2009 | 9.598 | 9.770 | 9.426 | 9.574 | 5,824,697 | -0.12(-1.21%) |
May 11, 2009 | 9.567 | 9.810 | 9.519 | 9.692 | 3,530,048 | -0.02(-0.24%) |
May 08, 2009 | 9.692 | 9.892 | 9.567 | 9.716 | 7,004,675 | +0.16(+1.64%) |
May 07, 2009 | 9.574 | 9.849 | 9.449 | 9.559 | 6,412,534 | +0.00(+0.00%) |
May 06, 2009 | 9.574 | 9.653 | 9.449 | 9.559 | 6,660,057 | +0.02(+0.25%) |
May 05, 2009 | 9.127 | 9.606 | 8.986 | 9.535 | 8,800,415 | +0.35(+3.85%) |
May 04, 2009 | 9.135 | 9.190 | 9.017 | 9.182 | 8,556,900 | +0.89(+10.80%) |
May 01, 2009 | 8.272 | 8.374 | 8.116 | 8.287 | 4,578,423 | +0.02(+0.19%) |
Apr 30, 2009 | 8.130 | 8.378 | 8.099 | 8.272 | 5,258,981 | +0.24(+2.93%) |
Apr 29, 2009 | 8.028 | 8.177 | 7.950 | 8.036 | 5,245,766 | +0.11(+1.39%) |
Apr 28, 2009 | 7.809 | 8.083 | 7.730 | 7.926 | 7,938,067 | +0.11(+1.41%) |
Apr 27, 2009 | 7.816 | 8.130 | 7.636 | 7.816 | 11,740,794 | -0.76(-8.87%) |
Apr 24, 2009 | 8.719 | 9.182 | 8.531 | 8.578 | 10,547,331 | -0.06(-0.73%) |
Apr 23, 2009 | 8.499 | 8.668 | 8.397 | 8.640 | 4,066,263 | +0.07(+0.82%) |
Apr 22, 2009 | 8.468 | 8.695 | 8.468 | 8.570 | 5,384,911 | +0.03(+0.37%) |
Apr 21, 2009 | 8.264 | 8.538 | 8.256 | 8.538 | 4,775,249 | +0.22(+2.64%) |
Apr 20, 2009 | 8.633 | 8.648 | 8.287 | 8.319 | 4,693,020 | -0.45(-5.10%) |
Apr 17, 2009 | 8.633 | 8.852 | 8.523 | 8.766 | 4,413,598 | +0.18(+2.10%) |
Apr 16, 2009 | 8.499 | 8.633 | 8.397 | 8.586 | 3,800,599 | +0.12(+1.39%) |
Apr 15, 2009 | 8.334 | 8.538 | 8.327 | 8.468 | 4,482,968 | +0.07(+0.84%) |
Apr 14, 2009 | 8.750 | 8.813 | 8.350 | 8.397 | 5,857,675 | -0.42(-4.72%) |
Apr 13, 2009 | 8.476 | 8.899 | 8.476 | 8.813 | 4,255,880 | +0.19(+2.18%) |
Apr 09, 2009 | 8.436 | 8.633 | 8.287 | 8.625 | 5,839,412 | +0.38(+4.57%) |
Apr 08, 2009 | 8.146 | 8.342 | 8.138 | 8.248 | 5,385,697 | +0.13(+1.55%) |
Apr 07, 2009 | 7.942 | 8.248 | 7.832 | 8.123 | 4,591,642 | +0.08(+0.98%) |
Apr 06, 2009 | 8.201 | 8.256 | 7.973 | 8.044 | 3,976,473 | -0.22(-2.66%) |
Apr 03, 2009 | 7.887 | 8.272 | 7.816 | 8.264 | 4,519,115 | +0.40(+5.09%) |
Apr 02, 2009 | 7.769 | 8.044 | 7.699 | 7.864 | 4,954,795 | +0.19(+2.45%) |
Apr 01, 2009 | 7.259 | 7.707 | 7.189 | 7.675 | 4,301,741 | +0.31(+4.15%) |
Mar 31, 2009 | 7.283 | 7.526 | 7.173 | 7.369 | 5,039,847 | +0.05(+0.64%) |
Mar 30, 2009 | 7.503 | 7.628 | 7.189 | 7.322 | 3,527,891 | -0.47(-6.04%) |
Mar 26, 2009 | 7.809 | 7.926 | 7.534 | 7.793 | 5,672,641 | +0.04(+0.51%) |
Mar 25, 2009 | 7.879 | 7.966 | 7.495 | 7.754 | 5,660,600 | +0.00(+0.00%) |
Mar 24, 2009 | 7.667 | 7.879 | 7.573 | 7.754 | 4,576,359 | +0.06(+0.82%) |
Mar 23, 2009 | 7.459 | 7.691 | 7.432 | 7.691 | 7,562,552 | +0.53(+7.46%) |
Mar 20, 2009 | 7.346 | 7.448 | 7.063 | 7.157 | 5,566,487 | -0.18(-2.46%) |
Mar 19, 2009 | 7.581 | 7.581 | 7.244 | 7.338 | 4,880,430 | -0.06(-0.85%) |
Mar 18, 2009 | 7.440 | 7.581 | 7.283 | 7.401 | 9,380,193 | -0.12(-1.57%) |
Mar 17, 2009 | 7.416 | 7.683 | 7.220 | 7.518 | 5,177,162 | +0.13(+1.70%) |
Mar 16, 2009 | 7.416 | 7.612 | 7.369 | 7.393 | 5,049,513 | +0.01(+0.11%) |
Mar 13, 2009 | 7.377 | 7.463 | 7.236 | 7.385 | 0 | +0.11(+1.51%) |
Mar 12, 2009 | 6.953 | 7.298 | 6.930 | 7.275 | 8,490,168 | +0.32(+4.63%) |
Mar 11, 2009 | 7.008 | 7.063 | 6.765 | 6.953 | 8,314,783 | +0.29(+4.36%) |
Mar 10, 2009 | 6.467 | 6.671 | 6.318 | 6.663 | 4,666,243 | +0.35(+5.47%) |
Mar 09, 2009 | 6.184 | 6.435 | 6.098 | 6.318 | 5,250,275 | +0.05(+0.88%) |
Mar 06, 2009 | 6.074 | 6.325 | 5.972 | 6.263 | 0 | +0.31(+5.14%) |
Mar 05, 2009 | 6.215 | 6.318 | 5.894 | 5.957 | 6,149,705 | -0.40(-6.30%) |
Mar 04, 2009 | 6.388 | 6.435 | 6.066 | 6.357 | 9,953,143 | -0.12(-1.82%) |