Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.25 | 11.38 | 11.00 | 11.21 | 3,161,839 | +0.11(+0.99%) |
May 28, 2009 | 10.80 | 11.34 | 10.80 | 11.10 | 5,962,671 | +1.02(+10.12%) |
May 27, 2009 | 10.49 | 10.66 | 10.02 | 10.08 | 3,264,387 | -0.54(-5.08%) |
May 26, 2009 | 9.770 | 10.70 | 9.610 | 10.62 | 4,788,471 | +0.71(+7.16%) |
May 22, 2009 | 9.980 | 10.23 | 9.680 | 9.910 | 2,339,814 | -0.01(-0.10%) |
May 21, 2009 | 10.21 | 10.21 | 9.780 | 9.920 | 2,111,977 | -0.39(-3.78%) |
May 20, 2009 | 10.60 | 11.19 | 10.26 | 10.31 | 2,607,686 | -0.24(-2.27%) |
May 19, 2009 | 10.74 | 10.78 | 10.36 | 10.55 | 2,370,593 | -0.14(-1.31%) |
May 18, 2009 | 10.64 | 10.81 | 10.29 | 10.69 | 3,433,330 | +0.16(+1.52%) |
May 15, 2009 | 10.35 | 10.94 | 10.34 | 10.53 | 3,846,566 | +0.12(+1.15%) |
May 14, 2009 | 10.97 | 11.30 | 10.30 | 10.41 | 6,497,383 | -0.25(-2.35%) |
May 13, 2009 | 11.45 | 11.45 | 10.58 | 10.66 | 4,606,400 | -1.03(-8.81%) |
May 12, 2009 | 12.38 | 12.71 | 11.33 | 11.69 | 3,542,890 | -0.64(-5.19%) |
May 11, 2009 | 12.36 | 12.65 | 12.00 | 12.33 | 2,260,925 | -0.25(-1.99%) |
May 08, 2009 | 12.48 | 12.86 | 12.09 | 12.58 | 3,298,736 | +0.29(+2.38%) |
May 07, 2009 | 13.31 | 13.49 | 12.22 | 12.29 | 5,748,061 | -0.78(-5.99%) |
May 06, 2009 | 13.88 | 13.95 | 12.85 | 13.07 | 4,230,266 | -0.45(-3.33%) |
May 05, 2009 | 12.84 | 13.61 | 12.75 | 13.52 | 5,552,397 | +0.62(+4.81%) |
May 04, 2009 | 12.54 | 12.90 | 12.36 | 12.90 | 3,020,894 | +0.60(+4.88%) |
May 01, 2009 | 12.75 | 12.89 | 12.17 | 12.30 | 3,262,750 | -0.46(-3.61%) |
Apr 30, 2009 | 12.64 | 12.99 | 12.45 | 12.76 | 4,147,401 | +0.23(+1.84%) |
Apr 29, 2009 | 12.66 | 13.09 | 12.46 | 12.53 | 3,046,800 | +0.02(+0.16%) |
Apr 28, 2009 | 12.50 | 12.93 | 12.40 | 12.51 | 4,394,422 | -0.16(-1.26%) |
Apr 27, 2009 | 12.75 | 13.03 | 12.40 | 12.67 | 4,128,827 | -0.27(-2.09%) |
Apr 24, 2009 | 12.80 | 13.08 | 12.60 | 12.94 | 5,483,344 | +0.23(+1.81%) |
Apr 23, 2009 | 12.87 | 13.13 | 12.49 | 12.71 | 3,962,821 | -0.02(-0.16%) |
Apr 22, 2009 | 11.86 | 13.29 | 11.72 | 12.73 | 6,228,813 | +0.64(+5.29%) |
Apr 21, 2009 | 12.05 | 12.23 | 11.74 | 12.09 | 4,236,277 | +0.02(+0.17%) |
Apr 20, 2009 | 12.41 | 12.41 | 11.78 | 12.07 | 3,019,862 | -0.73(-5.70%) |
Apr 17, 2009 | 11.97 | 12.96 | 11.87 | 12.80 | 4,772,448 | +0.82(+6.84%) |
Apr 16, 2009 | 11.23 | 12.11 | 11.22 | 11.98 | 2,864,994 | +0.89(+8.03%) |
Apr 15, 2009 | 11.37 | 11.49 | 10.88 | 11.09 | 2,750,071 | -0.34(-2.97%) |
Apr 14, 2009 | 11.62 | 11.82 | 11.25 | 11.43 | 2,205,057 | -0.28(-2.39%) |
Apr 13, 2009 | 12.14 | 12.14 | 11.40 | 11.71 | 2,170,885 | -0.52(-4.25%) |
Apr 09, 2009 | 11.72 | 12.23 | 11.57 | 12.23 | 4,441,472 | +0.76(+6.63%) |
Apr 08, 2009 | 10.96 | 11.53 | 10.92 | 11.47 | 3,466,305 | +0.07(+0.61%) |
Apr 07, 2009 | 11.72 | 11.76 | 11.26 | 11.40 | 3,354,248 | -0.36(-3.06%) |
Apr 06, 2009 | 11.96 | 12.00 | 11.49 | 11.76 | 3,459,901 | -0.35(-2.89%) |
Apr 03, 2009 | 12.71 | 12.77 | 11.81 | 12.11 | 7,072,845 | -1.12(-8.47%) |
Apr 02, 2009 | 13.74 | 14.00 | 13.17 | 13.23 | 10,252,266 | +0.77(+6.18%) |
Apr 01, 2009 | 12.14 | 12.49 | 11.70 | 12.46 | 5,868,769 | +0.02(+0.16%) |
Mar 31, 2009 | 12.40 | 12.75 | 11.80 | 12.44 | 4,302,778 | -0.04(-0.32%) |
Mar 30, 2009 | 12.98 | 13.10 | 12.01 | 12.48 | 3,470,359 | -1.01(-7.49%) |
Mar 26, 2009 | 12.79 | 13.55 | 12.68 | 13.49 | 3,986,263 | +0.88(+6.98%) |
Mar 25, 2009 | 12.65 | 12.98 | 12.11 | 12.61 | 2,885,667 | +0.10(+0.80%) |
Mar 24, 2009 | 12.03 | 12.89 | 12.00 | 12.51 | 4,166,444 | +0.31(+2.54%) |
Mar 23, 2009 | 11.75 | 12.20 | 11.62 | 12.20 | 3,828,368 | +1.23(+11.21%) |
Mar 20, 2009 | 11.43 | 11.66 | 10.57 | 10.97 | 4,349,123 | -0.52(-4.53%) |
Mar 19, 2009 | 12.36 | 12.50 | 11.43 | 11.49 | 4,017,226 | -0.69(-5.64%) |
Mar 18, 2009 | 11.70 | 12.22 | 11.38 | 12.18 | 5,285,554 | +0.37(+3.10%) |
Mar 17, 2009 | 11.15 | 11.82 | 10.80 | 11.81 | 3,360,182 | +0.66(+5.92%) |
Mar 16, 2009 | 11.43 | 11.90 | 11.11 | 11.15 | 2,538,057 | -0.19(-1.68%) |
Mar 13, 2009 | 11.00 | 11.37 | 10.80 | 11.34 | 0 | +0.45(+4.13%) |
Mar 12, 2009 | 10.96 | 10.99 | 10.41 | 10.89 | 6,607,883 | +0.09(+0.83%) |
Mar 11, 2009 | 10.79 | 11.10 | 10.48 | 10.80 | 2,780,660 | +0.15(+1.41%) |
Mar 10, 2009 | 9.360 | 10.73 | 9.150 | 10.65 | 4,731,211 | +1.68(+18.73%) |
Mar 09, 2009 | 8.680 | 9.310 | 8.500 | 8.970 | 2,111,807 | +0.29(+3.34%) |
Mar 06, 2009 | 9.200 | 9.280 | 8.400 | 8.680 | 0 | -0.26(-2.91%) |
Mar 05, 2009 | 9.410 | 9.410 | 8.830 | 8.940 | 4,583,255 | -0.53(-5.60%) |
Mar 04, 2009 | 8.930 | 9.510 | 8.800 | 9.470 | 3,894,790 | +0.79(+9.10%) |