Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.10 | 10.32 | 10.01 | 10.23 | 2,915,808 | +0.12(+1.23%) |
May 28, 2009 | 10.22 | 10.25 | 9.870 | 10.11 | 2,529,385 | -0.04(-0.44%) |
May 27, 2009 | 10.19 | 10.45 | 10.14 | 10.15 | 2,089,563 | -0.04(-0.43%) |
May 26, 2009 | 9.870 | 10.25 | 9.870 | 10.20 | 2,903,579 | +0.23(+2.31%) |
May 22, 2009 | 10.03 | 10.07 | 9.862 | 9.968 | 1,903,729 | -0.07(-0.71%) |
May 21, 2009 | 10.45 | 10.45 | 9.955 | 10.04 | 4,036,104 | -0.42(-4.06%) |
May 20, 2009 | 11.00 | 11.03 | 10.45 | 10.46 | 3,403,028 | -0.44(-4.06%) |
May 19, 2009 | 10.66 | 11.05 | 10.62 | 10.91 | 2,101,232 | +0.27(+2.58%) |
May 18, 2009 | 10.59 | 10.67 | 10.44 | 10.63 | 1,565,964 | +0.10(+0.92%) |
May 15, 2009 | 10.40 | 10.64 | 10.38 | 10.53 | 1,894,093 | +0.14(+1.36%) |
May 14, 2009 | 10.30 | 10.50 | 10.21 | 10.39 | 1,769,832 | +0.09(+0.86%) |
May 13, 2009 | 10.59 | 10.61 | 10.28 | 10.30 | 2,407,696 | -0.42(-3.96%) |
May 12, 2009 | 10.88 | 10.97 | 10.63 | 10.73 | 1,729,820 | -0.12(-1.06%) |
May 11, 2009 | 11.06 | 11.11 | 10.83 | 10.84 | 1,717,158 | -0.22(-2.00%) |
May 08, 2009 | 10.90 | 11.13 | 10.62 | 11.07 | 2,625,369 | +0.29(+2.71%) |
May 07, 2009 | 10.89 | 11.00 | 10.71 | 10.77 | 2,585,331 | -0.06(-0.57%) |
May 06, 2009 | 10.78 | 10.90 | 10.53 | 10.84 | 4,230,197 | +0.14(+1.32%) |
May 05, 2009 | 10.53 | 10.91 | 10.51 | 10.69 | 4,082,645 | +0.22(+2.11%) |
May 04, 2009 | 10.47 | 10.52 | 10.42 | 10.47 | 2,149,127 | +0.19(+1.90%) |
May 01, 2009 | 10.28 | 10.34 | 10.18 | 10.28 | 2,748,316 | +0.02(+0.17%) |
Apr 30, 2009 | 10.03 | 10.47 | 10.00 | 10.26 | 3,511,935 | +0.32(+3.21%) |
Apr 29, 2009 | 9.747 | 10.04 | 9.640 | 9.941 | 3,512,280 | +0.25(+2.56%) |
Apr 28, 2009 | 9.711 | 9.764 | 9.605 | 9.693 | 1,955,539 | -0.02(-0.18%) |
Apr 27, 2009 | 9.693 | 9.862 | 9.640 | 9.711 | 1,753,865 | -0.07(-0.72%) |
Apr 24, 2009 | 9.897 | 9.897 | 9.702 | 9.782 | 2,185,917 | -0.06(-0.63%) |
Apr 23, 2009 | 9.817 | 9.897 | 9.693 | 9.844 | 1,930,631 | -0.01(-0.09%) |
Apr 22, 2009 | 10.02 | 10.16 | 9.853 | 9.853 | 2,452,150 | -0.29(-2.88%) |
Apr 21, 2009 | 9.950 | 10.25 | 9.950 | 10.14 | 2,362,509 | +0.07(+0.70%) |
Apr 20, 2009 | 10.27 | 10.32 | 10.01 | 10.07 | 1,514,123 | -0.25(-2.40%) |
Apr 17, 2009 | 10.27 | 10.39 | 10.22 | 10.32 | 2,847,003 | +0.10(+0.95%) |
Apr 16, 2009 | 10.15 | 10.28 | 9.977 | 10.22 | 3,492,569 | +0.14(+1.40%) |
Apr 15, 2009 | 9.888 | 10.12 | 9.853 | 10.08 | 3,024,685 | +0.21(+2.15%) |
Apr 14, 2009 | 9.720 | 9.968 | 9.578 | 9.870 | 4,935,841 | +0.10(+1.00%) |
Apr 13, 2009 | 9.870 | 9.870 | 9.640 | 9.773 | 3,837,110 | -0.12(-1.25%) |
Apr 09, 2009 | 9.955 | 10.07 | 9.773 | 9.897 | 4,863,789 | +0.12(+1.18%) |
Apr 08, 2009 | 10.24 | 10.30 | 9.490 | 9.782 | 7,475,053 | -0.52(-5.07%) |
Apr 07, 2009 | 10.35 | 10.68 | 10.24 | 10.30 | 5,150,942 | -0.19(-1.77%) |
Apr 06, 2009 | 10.70 | 10.79 | 10.38 | 10.49 | 3,449,269 | -0.31(-2.87%) |
Apr 03, 2009 | 10.76 | 10.86 | 10.63 | 10.80 | 3,905,736 | +0.02(+0.16%) |
Apr 02, 2009 | 10.68 | 10.92 | 10.52 | 10.78 | 6,361,465 | +0.34(+3.22%) |
Apr 01, 2009 | 10.40 | 10.59 | 10.33 | 10.45 | 4,371,277 | -0.09(-0.84%) |
Mar 31, 2009 | 10.53 | 10.70 | 10.40 | 10.53 | 3,151,650 | +0.06(+0.59%) |
Mar 30, 2009 | 10.50 | 10.65 | 10.38 | 10.47 | 3,069,353 | -0.48(-4.37%) |
Mar 26, 2009 | 11.32 | 11.32 | 10.76 | 10.95 | 4,873,504 | -0.16(-1.43%) |
Mar 25, 2009 | 11.33 | 11.59 | 10.80 | 11.11 | 5,737,633 | -0.63(-5.36%) |
Mar 24, 2009 | 11.53 | 11.93 | 11.48 | 11.74 | 3,392,930 | +0.14(+1.22%) |
Mar 23, 2009 | 11.42 | 11.64 | 11.41 | 11.60 | 3,864,822 | +0.36(+3.23%) |
Mar 20, 2009 | 11.60 | 11.74 | 11.22 | 11.23 | 3,412,970 | -0.36(-3.13%) |
Mar 19, 2009 | 11.72 | 11.84 | 11.49 | 11.60 | 2,856,864 | -0.22(-1.85%) |
Mar 18, 2009 | 11.65 | 11.95 | 11.46 | 11.81 | 3,224,649 | +0.01(+0.12%) |
Mar 17, 2009 | 11.75 | 11.84 | 11.51 | 11.80 | 1,907,170 | +0.04(+0.30%) |
Mar 16, 2009 | 11.65 | 11.94 | 11.61 | 11.76 | 2,147,467 | +0.21(+1.84%) |
Mar 13, 2009 | 11.62 | 11.69 | 11.46 | 11.55 | 0 | -0.05(-0.46%) |
Mar 12, 2009 | 11.34 | 11.62 | 11.23 | 11.61 | 3,404,502 | +0.27(+2.42%) |
Mar 11, 2009 | 11.66 | 11.74 | 11.28 | 11.33 | 3,857,634 | -0.25(-2.14%) |
Mar 10, 2009 | 11.46 | 11.79 | 11.32 | 11.58 | 2,561,802 | +0.27(+2.43%) |
Mar 09, 2009 | 10.92 | 11.36 | 10.69 | 11.30 | 3,932,309 | +0.27(+2.49%) |
Mar 06, 2009 | 11.21 | 11.34 | 10.76 | 11.03 | 0 | +0.04(+0.40%) |
Mar 05, 2009 | 11.38 | 11.56 | 10.90 | 10.99 | 4,795,635 | -0.58(-4.98%) |
Mar 04, 2009 | 11.59 | 11.78 | 11.31 | 11.56 | 2,860,900 | +0.07(+0.62%) |