Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.56 | 10.67 | 10.40 | 10.67 | 893,586 | +0.17(+1.58%) |
May 28, 2009 | 10.41 | 10.57 | 10.34 | 10.50 | 790,903 | +0.14(+1.32%) |
May 27, 2009 | 10.57 | 10.58 | 10.34 | 10.37 | 902,961 | -0.22(-2.07%) |
May 26, 2009 | 10.24 | 10.63 | 10.20 | 10.59 | 996,791 | +0.30(+2.94%) |
May 22, 2009 | 10.26 | 10.39 | 10.19 | 10.28 | 711,834 | +0.05(+0.46%) |
May 21, 2009 | 10.15 | 10.26 | 10.01 | 10.24 | 1,282,194 | +0.00(+0.00%) |
May 20, 2009 | 10.44 | 10.51 | 10.22 | 10.24 | 1,290,948 | -0.14(-1.37%) |
May 19, 2009 | 10.41 | 10.49 | 10.33 | 10.38 | 1,333,202 | -0.01(-0.06%) |
May 18, 2009 | 10.28 | 10.42 | 10.10 | 10.39 | 1,407,164 | +0.20(+1.92%) |
May 15, 2009 | 10.46 | 10.46 | 10.12 | 10.19 | 1,061,793 | -0.27(-2.61%) |
May 14, 2009 | 10.45 | 10.57 | 10.21 | 10.46 | 1,379,811 | +0.05(+0.46%) |
May 13, 2009 | 10.53 | 10.56 | 10.31 | 10.41 | 1,895,395 | -0.26(-2.39%) |
May 12, 2009 | 10.87 | 10.89 | 10.53 | 10.67 | 1,168,017 | -0.16(-1.48%) |
May 11, 2009 | 10.90 | 11.11 | 10.75 | 10.83 | 724,796 | -0.19(-1.72%) |
May 08, 2009 | 11.15 | 11.26 | 10.92 | 11.02 | 863,276 | +0.01(+0.05%) |
May 07, 2009 | 10.81 | 11.19 | 10.78 | 11.01 | 1,416,754 | +0.18(+1.64%) |
May 06, 2009 | 11.04 | 11.10 | 10.76 | 10.84 | 1,248,515 | -0.07(-0.65%) |
May 05, 2009 | 11.01 | 11.04 | 10.73 | 10.91 | 1,212,384 | -0.22(-1.97%) |
May 04, 2009 | 10.98 | 11.13 | 10.95 | 11.13 | 1,412,541 | -0.04(-0.37%) |
May 01, 2009 | 10.83 | 11.17 | 10.75 | 11.17 | 1,269,210 | +0.33(+3.07%) |
Apr 30, 2009 | 11.09 | 11.09 | 10.69 | 10.84 | 2,278,561 | -0.01(-0.05%) |
Apr 29, 2009 | 10.81 | 11.20 | 10.67 | 10.84 | 2,579,965 | +0.44(+4.28%) |
Apr 28, 2009 | 10.20 | 10.54 | 10.10 | 10.40 | 859,810 | +0.12(+1.15%) |
Apr 27, 2009 | 10.02 | 10.37 | 9.970 | 10.28 | 890,523 | +0.12(+1.17%) |
Apr 24, 2009 | 10.14 | 10.21 | 10.01 | 10.16 | 945,068 | +0.08(+0.76%) |
Apr 23, 2009 | 10.09 | 10.14 | 9.976 | 10.08 | 1,218,519 | -0.01(-0.06%) |
Apr 22, 2009 | 10.06 | 10.19 | 10.02 | 10.09 | 896,979 | -0.10(-0.99%) |
Apr 21, 2009 | 10.11 | 10.25 | 9.970 | 10.19 | 884,156 | +0.08(+0.82%) |
Apr 20, 2009 | 10.20 | 10.20 | 10.06 | 10.11 | 1,053,708 | -0.21(-2.07%) |
Apr 17, 2009 | 10.24 | 10.43 | 10.16 | 10.32 | 838,616 | +0.07(+0.69%) |
Apr 16, 2009 | 10.16 | 10.48 | 10.05 | 10.25 | 1,492,196 | +0.16(+1.59%) |
Apr 15, 2009 | 9.893 | 10.09 | 9.745 | 10.09 | 1,585,532 | +0.21(+2.10%) |
Apr 14, 2009 | 10.06 | 10.14 | 9.863 | 9.881 | 1,464,793 | -0.30(-2.91%) |
Apr 13, 2009 | 10.23 | 10.28 | 9.988 | 10.18 | 1,869,986 | -0.16(-1.55%) |
Apr 09, 2009 | 10.32 | 10.47 | 10.18 | 10.34 | 1,284,184 | +0.13(+1.28%) |
Apr 08, 2009 | 10.27 | 10.29 | 10.02 | 10.21 | 894,185 | +0.14(+1.35%) |
Apr 07, 2009 | 10.13 | 10.31 | 9.994 | 10.07 | 1,626,758 | -0.23(-2.25%) |
Apr 06, 2009 | 10.31 | 10.38 | 10.22 | 10.30 | 1,146,717 | -0.14(-1.36%) |
Apr 03, 2009 | 10.40 | 10.52 | 10.26 | 10.44 | 1,242,528 | +0.07(+0.63%) |
Apr 02, 2009 | 10.78 | 10.91 | 10.33 | 10.38 | 2,686,936 | -0.20(-1.85%) |
Apr 01, 2009 | 10.33 | 10.71 | 10.20 | 10.57 | 1,197,290 | +0.14(+1.36%) |
Mar 31, 2009 | 10.37 | 10.81 | 10.34 | 10.43 | 5,045,973 | +0.17(+1.68%) |
Mar 30, 2009 | 10.000 | 10.31 | 10.000 | 10.26 | 2,265,146 | -0.12(-1.14%) |
Mar 26, 2009 | 10.41 | 10.46 | 9.780 | 10.38 | 2,358,643 | +0.09(+0.86%) |
Mar 25, 2009 | 10.60 | 10.85 | 10.10 | 10.29 | 2,305,581 | -0.27(-2.58%) |
Mar 24, 2009 | 10.72 | 10.82 | 10.50 | 10.56 | 1,261,751 | -0.28(-2.57%) |
Mar 23, 2009 | 10.37 | 10.84 | 10.36 | 10.84 | 1,319,692 | +0.20(+1.84%) |
Mar 20, 2009 | 10.74 | 10.78 | 10.59 | 10.65 | 1,743,486 | -0.06(-0.55%) |
Mar 19, 2009 | 10.87 | 10.88 | 10.47 | 10.71 | 1,392,143 | +0.00(+0.00%) |
Mar 18, 2009 | 10.44 | 10.83 | 10.24 | 10.71 | 2,085,722 | +0.28(+2.67%) |
Mar 17, 2009 | 10.06 | 10.50 | 9.982 | 10.43 | 2,050,085 | +0.44(+4.39%) |
Mar 16, 2009 | 10.04 | 10.34 | 9.958 | 9.988 | 2,447,254 | +0.02(+0.18%) |
Mar 13, 2009 | 10.01 | 10.11 | 9.816 | 9.970 | 0 | +0.05(+0.54%) |
Mar 12, 2009 | 10.05 | 10.17 | 9.537 | 9.917 | 2,412,714 | +0.18(+1.89%) |
Mar 11, 2009 | 9.988 | 10.02 | 9.531 | 9.733 | 2,092,650 | -0.26(-2.55%) |
Mar 10, 2009 | 9.816 | 10.23 | 9.786 | 9.988 | 2,703,053 | +0.39(+4.01%) |
Mar 09, 2009 | 9.490 | 10.08 | 9.395 | 9.602 | 4,449,866 | +0.05(+0.56%) |
Mar 06, 2009 | 9.045 | 9.596 | 8.902 | 9.549 | 0 | +1.07(+12.59%) |
Mar 05, 2009 | 8.031 | 8.689 | 7.977 | 8.481 | 4,627,561 | -0.53(-5.92%) |
Mar 04, 2009 | 8.997 | 9.151 | 8.772 | 9.015 | 1,029,827 | -0.26(-2.75%) |