Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.80 | 12.12 | 11.49 | 12.08 | 1,484,562 | +0.27(+2.30%) |
May 28, 2009 | 11.81 | 11.88 | 11.32 | 11.81 | 1,160,419 | +0.23(+2.03%) |
May 27, 2009 | 11.96 | 12.06 | 11.48 | 11.57 | 1,766,309 | -0.47(-3.90%) |
May 26, 2009 | 11.37 | 12.12 | 11.28 | 12.04 | 1,904,904 | +0.59(+5.19%) |
May 22, 2009 | 11.82 | 11.87 | 11.41 | 11.45 | 900,796 | -0.27(-2.32%) |
May 21, 2009 | 11.36 | 11.89 | 11.26 | 11.72 | 1,035,798 | +0.12(+1.08%) |
May 20, 2009 | 12.34 | 12.56 | 11.57 | 11.60 | 1,902,574 | -0.84(-6.78%) |
May 19, 2009 | 12.62 | 12.83 | 12.29 | 12.44 | 1,302,816 | -0.23(-1.85%) |
May 18, 2009 | 12.00 | 12.76 | 11.81 | 12.67 | 2,023,327 | +0.94(+8.00%) |
May 15, 2009 | 12.12 | 12.32 | 11.57 | 11.74 | 1,837,856 | -0.56(-4.59%) |
May 14, 2009 | 11.95 | 12.41 | 11.74 | 12.30 | 1,683,484 | +0.39(+3.26%) |
May 13, 2009 | 12.24 | 12.26 | 11.86 | 11.91 | 2,281,401 | -0.50(-4.02%) |
May 12, 2009 | 12.28 | 12.72 | 11.93 | 12.41 | 1,357,663 | +0.26(+2.17%) |
May 11, 2009 | 12.24 | 12.51 | 12.13 | 12.15 | 1,862,409 | -0.55(-4.33%) |
May 08, 2009 | 12.16 | 12.82 | 11.84 | 12.70 | 2,002,105 | +1.05(+9.02%) |
May 07, 2009 | 12.51 | 12.65 | 11.60 | 11.65 | 2,523,968 | -0.68(-5.55%) |
May 06, 2009 | 12.22 | 12.58 | 11.80 | 12.33 | 2,235,610 | +0.26(+2.19%) |
May 05, 2009 | 12.65 | 12.65 | 12.04 | 12.07 | 1,944,369 | -0.67(-5.24%) |
May 04, 2009 | 12.29 | 12.84 | 11.92 | 12.73 | 3,053,686 | +0.86(+7.23%) |
May 01, 2009 | 12.30 | 12.30 | 11.76 | 11.88 | 1,636,373 | -0.44(-3.57%) |
Apr 30, 2009 | 12.92 | 12.92 | 12.07 | 12.32 | 1,388,249 | -0.42(-3.28%) |
Apr 29, 2009 | 12.19 | 12.86 | 11.98 | 12.73 | 1,705,295 | +0.72(+5.98%) |
Apr 28, 2009 | 11.52 | 12.28 | 11.50 | 12.01 | 1,041,644 | +0.31(+2.63%) |
Apr 27, 2009 | 11.90 | 12.31 | 11.31 | 11.71 | 2,391,128 | -0.53(-4.32%) |
Apr 24, 2009 | 11.79 | 12.64 | 11.47 | 12.23 | 2,356,500 | +0.51(+4.38%) |
Apr 23, 2009 | 11.22 | 11.79 | 10.97 | 11.72 | 1,805,345 | +0.56(+4.99%) |
Apr 22, 2009 | 11.63 | 11.90 | 10.94 | 11.16 | 1,999,670 | -0.65(-5.52%) |
Apr 21, 2009 | 10.56 | 11.88 | 10.32 | 11.82 | 2,901,519 | +1.17(+10.95%) |
Apr 20, 2009 | 11.04 | 11.31 | 10.62 | 10.65 | 2,589,320 | -1.06(-9.08%) |
Apr 17, 2009 | 11.58 | 12.03 | 11.13 | 11.71 | 2,087,346 | -0.01(-0.13%) |
Apr 16, 2009 | 11.47 | 12.14 | 10.88 | 11.73 | 2,051,725 | +0.18(+1.52%) |
Apr 15, 2009 | 10.57 | 11.63 | 10.34 | 11.55 | 2,209,260 | +0.91(+8.55%) |
Apr 14, 2009 | 11.51 | 11.51 | 10.58 | 10.64 | 2,493,448 | -1.15(-9.76%) |
Apr 13, 2009 | 11.35 | 11.99 | 11.11 | 11.79 | 1,632,342 | +0.18(+1.51%) |
Apr 09, 2009 | 10.78 | 11.64 | 10.56 | 11.62 | 2,443,849 | +1.18(+11.31%) |
Apr 08, 2009 | 10.62 | 10.99 | 10.22 | 10.44 | 2,144,066 | -0.18(-1.73%) |
Apr 07, 2009 | 11.45 | 11.46 | 10.61 | 10.62 | 1,971,404 | -1.09(-9.33%) |
Apr 06, 2009 | 11.24 | 11.93 | 11.08 | 11.71 | 1,932,453 | -0.15(-1.30%) |
Apr 03, 2009 | 11.08 | 11.90 | 10.58 | 11.87 | 2,391,177 | +0.77(+6.94%) |
Apr 02, 2009 | 10.93 | 11.22 | 10.66 | 11.10 | 2,509,244 | +0.49(+4.63%) |
Apr 01, 2009 | 10.65 | 10.98 | 10.45 | 10.61 | 1,720,554 | -0.39(-3.54%) |
Mar 31, 2009 | 10.58 | 11.15 | 10.30 | 11.00 | 2,597,629 | +0.61(+5.86%) |
Mar 30, 2009 | 10.38 | 10.65 | 10.20 | 10.39 | 1,922,986 | -0.84(-7.51%) |
Mar 26, 2009 | 10.79 | 11.27 | 10.35 | 11.23 | 2,298,242 | +0.48(+4.43%) |
Mar 25, 2009 | 10.62 | 10.98 | 9.822 | 10.75 | 2,171,829 | +0.23(+2.23%) |
Mar 24, 2009 | 11.37 | 11.57 | 10.47 | 10.52 | 2,519,443 | -1.25(-10.60%) |
Mar 23, 2009 | 10.63 | 11.79 | 10.61 | 11.77 | 2,994,429 | +1.94(+19.79%) |
Mar 20, 2009 | 10.67 | 10.67 | 9.800 | 9.822 | 2,242,270 | -0.78(-7.40%) |
Mar 19, 2009 | 11.09 | 11.38 | 10.51 | 10.61 | 2,128,970 | -0.53(-4.74%) |
Mar 18, 2009 | 10.50 | 11.19 | 10.31 | 11.13 | 3,363,750 | +0.34(+3.12%) |
Mar 17, 2009 | 9.763 | 10.80 | 9.565 | 10.80 | 2,034,958 | +1.03(+10.51%) |
Mar 16, 2009 | 10.60 | 10.61 | 9.756 | 9.770 | 2,205,064 | -0.81(-7.69%) |
Mar 13, 2009 | 10.83 | 10.86 | 10.20 | 10.58 | 0 | -0.23(-2.10%) |
Mar 12, 2009 | 10.23 | 10.90 | 9.976 | 10.81 | 2,763,585 | +0.54(+5.29%) |
Mar 11, 2009 | 10.57 | 10.64 | 10.09 | 10.27 | 2,196,731 | -0.24(-2.30%) |
Mar 10, 2009 | 9.932 | 10.56 | 9.660 | 10.51 | 3,783,155 | +0.99(+10.40%) |
Mar 09, 2009 | 9.205 | 9.609 | 9.147 | 9.521 | 1,452,778 | +0.15(+1.56%) |
Mar 06, 2009 | 9.506 | 9.785 | 8.846 | 9.374 | 0 | -0.34(-3.47%) |
Mar 05, 2009 | 9.866 | 10.14 | 9.404 | 9.712 | 2,351,134 | -0.52(-5.09%) |
Mar 04, 2009 | 10.26 | 10.49 | 9.902 | 10.23 | 2,244,190 | +0.10(+0.94%) |