Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.77 | 10.97 | 10.69 | 10.79 | 1,762,106 | +0.09(+0.82%) |
May 28, 2009 | 10.54 | 10.75 | 10.44 | 10.70 | 1,121,144 | +0.20(+1.95%) |
May 27, 2009 | 10.76 | 10.83 | 10.49 | 10.50 | 1,326,163 | -0.26(-2.44%) |
May 26, 2009 | 10.21 | 10.76 | 10.14 | 10.76 | 1,903,621 | +0.51(+5.02%) |
May 22, 2009 | 10.16 | 10.34 | 10.01 | 10.25 | 1,358,684 | +0.15(+1.45%) |
May 21, 2009 | 10.17 | 10.23 | 9.984 | 10.10 | 1,387,088 | -0.18(-1.71%) |
May 20, 2009 | 10.37 | 10.59 | 10.25 | 10.28 | 1,254,883 | -0.04(-0.40%) |
May 19, 2009 | 10.16 | 10.35 | 10.06 | 10.32 | 1,640,648 | +0.19(+1.85%) |
May 18, 2009 | 10.01 | 10.15 | 9.972 | 10.13 | 1,155,442 | +0.28(+2.85%) |
May 15, 2009 | 9.890 | 10.02 | 9.796 | 9.849 | 1,465,808 | -0.06(-0.59%) |
May 14, 2009 | 9.872 | 10.00 | 9.732 | 9.908 | 1,877,297 | -0.03(-0.29%) |
May 13, 2009 | 10.25 | 10.28 | 9.896 | 9.937 | 1,272,094 | -0.44(-4.28%) |
May 12, 2009 | 10.47 | 10.57 | 10.28 | 10.38 | 1,281,806 | -0.03(-0.28%) |
May 11, 2009 | 10.40 | 10.54 | 10.30 | 10.41 | 1,981,032 | -0.16(-1.49%) |
May 08, 2009 | 10.42 | 10.69 | 10.37 | 10.57 | 2,177,042 | +0.25(+2.44%) |
May 07, 2009 | 10.29 | 10.50 | 10.23 | 10.32 | 1,858,177 | +0.13(+1.26%) |
May 06, 2009 | 10.14 | 10.40 | 10.06 | 10.19 | 1,696,300 | +0.13(+1.34%) |
May 05, 2009 | 10.05 | 10.06 | 9.791 | 10.05 | 1,558,345 | +0.05(+0.47%) |
May 04, 2009 | 10.05 | 10.11 | 9.697 | 10.01 | 2,625,126 | +0.12(+1.24%) |
May 01, 2009 | 10.22 | 10.22 | 9.832 | 9.884 | 2,308,775 | -0.39(-3.76%) |
Apr 30, 2009 | 10.56 | 10.63 | 10.16 | 10.27 | 1,783,585 | -0.18(-1.68%) |
Apr 29, 2009 | 10.19 | 10.52 | 10.16 | 10.45 | 1,119,455 | +0.37(+3.71%) |
Apr 28, 2009 | 9.972 | 10.27 | 9.843 | 10.07 | 1,142,710 | +0.03(+0.29%) |
Apr 27, 2009 | 9.960 | 10.18 | 9.902 | 10.04 | 1,149,819 | +0.02(+0.17%) |
Apr 24, 2009 | 9.995 | 10.10 | 9.843 | 10.02 | 1,380,089 | +0.08(+0.82%) |
Apr 23, 2009 | 9.960 | 10.02 | 9.715 | 9.943 | 1,166,670 | +0.04(+0.41%) |
Apr 22, 2009 | 9.960 | 10.13 | 9.832 | 9.902 | 1,194,358 | -0.11(-1.05%) |
Apr 21, 2009 | 9.785 | 10.08 | 9.785 | 10.01 | 1,727,099 | +0.22(+2.21%) |
Apr 20, 2009 | 10.12 | 10.12 | 9.773 | 9.791 | 1,285,255 | -0.49(-4.78%) |
Apr 17, 2009 | 10.14 | 10.33 | 10.08 | 10.28 | 1,168,814 | +0.13(+1.27%) |
Apr 16, 2009 | 9.989 | 10.25 | 9.908 | 10.15 | 1,681,080 | +0.20(+2.06%) |
Apr 15, 2009 | 9.849 | 10.03 | 9.785 | 9.948 | 1,327,201 | +0.06(+0.59%) |
Apr 14, 2009 | 9.837 | 9.978 | 9.756 | 9.890 | 1,274,108 | -0.11(-1.05%) |
Apr 13, 2009 | 9.972 | 10.09 | 9.820 | 9.995 | 1,352,136 | -0.04(-0.35%) |
Apr 09, 2009 | 9.937 | 10.04 | 9.837 | 10.03 | 1,806,367 | +0.30(+3.13%) |
Apr 08, 2009 | 9.569 | 9.761 | 9.516 | 9.726 | 1,455,502 | +0.19(+2.02%) |
Apr 07, 2009 | 9.557 | 9.680 | 9.475 | 9.533 | 1,796,877 | -0.16(-1.63%) |
Apr 06, 2009 | 9.785 | 9.940 | 9.586 | 9.691 | 1,682,729 | -0.22(-2.18%) |
Apr 03, 2009 | 9.744 | 9.913 | 9.668 | 9.908 | 2,273,271 | +0.19(+1.92%) |
Apr 02, 2009 | 9.650 | 9.843 | 9.592 | 9.721 | 2,658,340 | +0.33(+3.48%) |
Apr 01, 2009 | 9.270 | 9.557 | 9.177 | 9.393 | 2,514,292 | -0.04(-0.43%) |
Mar 31, 2009 | 9.405 | 9.580 | 9.212 | 9.434 | 3,264,610 | +0.21(+2.28%) |
Mar 30, 2009 | 9.364 | 9.457 | 9.042 | 9.224 | 2,348,988 | -0.51(-5.28%) |
Mar 26, 2009 | 9.452 | 9.750 | 9.265 | 9.738 | 3,951,780 | +0.39(+4.19%) |
Mar 25, 2009 | 9.194 | 9.528 | 9.101 | 9.346 | 2,961,371 | +0.28(+3.09%) |
Mar 24, 2009 | 9.276 | 9.341 | 9.037 | 9.066 | 2,421,515 | -0.34(-3.60%) |
Mar 23, 2009 | 9.107 | 9.405 | 9.107 | 9.405 | 2,312,794 | +0.66(+7.55%) |
Mar 20, 2009 | 8.651 | 8.890 | 8.581 | 8.744 | 3,912,590 | +0.07(+0.76%) |
Mar 19, 2009 | 8.733 | 8.855 | 8.540 | 8.679 | 3,281,424 | +0.01(+0.12%) |
Mar 18, 2009 | 8.610 | 8.809 | 8.329 | 8.668 | 3,376,689 | +0.00(+0.00%) |
Mar 17, 2009 | 8.516 | 8.686 | 8.347 | 8.668 | 2,641,124 | +0.12(+1.37%) |
Mar 16, 2009 | 8.715 | 8.896 | 8.546 | 8.551 | 2,271,678 | +0.05(+0.62%) |
Mar 13, 2009 | 8.359 | 8.540 | 8.329 | 8.499 | 0 | +0.19(+2.25%) |
Mar 12, 2009 | 7.938 | 8.411 | 7.914 | 8.312 | 2,988,758 | +0.29(+3.64%) |
Mar 11, 2009 | 8.078 | 8.183 | 7.955 | 8.020 | 2,024,900 | +0.01(+0.15%) |
Mar 10, 2009 | 7.792 | 8.060 | 7.569 | 8.008 | 2,683,526 | +0.39(+5.06%) |
Mar 09, 2009 | 7.657 | 7.821 | 7.546 | 7.622 | 2,052,693 | -0.10(-1.29%) |
Mar 06, 2009 | 7.897 | 8.096 | 7.476 | 7.721 | 0 | -0.07(-0.90%) |
Mar 05, 2009 | 8.060 | 8.136 | 7.698 | 7.792 | 2,981,877 | -0.44(-5.39%) |
Mar 04, 2009 | 8.014 | 8.382 | 7.938 | 8.236 | 2,168,167 | +0.06(+0.71%) |