Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.80 | 13.03 | 12.58 | 12.92 | 1,362,901 | +0.14(+1.10%) |
May 28, 2009 | 12.82 | 12.92 | 12.27 | 12.78 | 1,326,867 | +0.15(+1.19%) |
May 27, 2009 | 12.58 | 13.19 | 12.51 | 12.63 | 2,537,482 | +0.02(+0.16%) |
May 26, 2009 | 11.83 | 13.13 | 11.83 | 12.61 | 3,599,096 | +0.62(+5.17%) |
May 22, 2009 | 12.03 | 12.37 | 11.83 | 11.99 | 1,020,627 | -0.11(-0.91%) |
May 21, 2009 | 12.06 | 12.45 | 11.94 | 12.10 | 1,557,454 | -0.15(-1.22%) |
May 20, 2009 | 12.33 | 12.75 | 12.16 | 12.25 | 1,932,280 | +0.02(+0.16%) |
May 19, 2009 | 11.93 | 12.58 | 11.88 | 12.23 | 1,683,074 | +0.13(+1.07%) |
May 18, 2009 | 12.10 | 12.20 | 11.70 | 12.10 | 2,152,907 | +0.08(+0.67%) |
May 15, 2009 | 12.40 | 12.45 | 11.82 | 12.02 | 2,861,916 | -0.28(-2.28%) |
May 14, 2009 | 11.73 | 12.48 | 11.27 | 12.30 | 6,407,149 | +1.52(+14.10%) |
May 13, 2009 | 11.47 | 11.52 | 10.74 | 10.78 | 2,277,494 | -0.77(-6.67%) |
May 12, 2009 | 12.18 | 12.25 | 11.30 | 11.55 | 1,592,549 | -0.45(-3.75%) |
May 11, 2009 | 12.20 | 12.42 | 11.65 | 12.00 | 1,773,253 | +0.22(+1.87%) |
May 08, 2009 | 12.09 | 12.31 | 11.42 | 11.78 | 1,567,656 | -0.27(-2.24%) |
May 07, 2009 | 12.99 | 12.99 | 11.81 | 12.05 | 1,916,937 | -0.69(-5.42%) |
May 06, 2009 | 12.95 | 13.20 | 12.56 | 12.74 | 1,886,043 | -0.11(-0.86%) |
May 05, 2009 | 12.55 | 12.88 | 12.35 | 12.85 | 1,735,356 | +0.16(+1.26%) |
May 04, 2009 | 12.00 | 12.80 | 12.00 | 12.69 | 2,040,224 | +0.53(+4.36%) |
May 01, 2009 | 11.96 | 12.39 | 11.89 | 12.16 | 1,382,056 | +0.18(+1.50%) |
Apr 30, 2009 | 11.90 | 12.59 | 11.77 | 11.98 | 3,059,086 | +0.37(+3.19%) |
Apr 29, 2009 | 11.45 | 11.78 | 11.29 | 11.61 | 2,207,011 | +0.31(+2.74%) |
Apr 28, 2009 | 11.77 | 11.84 | 11.00 | 11.30 | 3,675,282 | -0.50(-4.24%) |
Apr 27, 2009 | 9.750 | 12.38 | 9.750 | 11.80 | 9,455,304 | +1.86(+18.71%) |
Apr 24, 2009 | 9.990 | 10.07 | 9.660 | 9.940 | 1,912,085 | -0.19(-1.88%) |
Apr 23, 2009 | 10.14 | 10.32 | 9.860 | 10.13 | 1,332,971 | +0.10(+1.00%) |
Apr 22, 2009 | 9.600 | 10.39 | 9.530 | 10.03 | 1,605,339 | +0.24(+2.45%) |
Apr 21, 2009 | 9.720 | 9.870 | 9.440 | 9.790 | 1,704,657 | +0.02(+0.20%) |
Apr 20, 2009 | 10.00 | 10.19 | 9.700 | 9.770 | 1,559,503 | -0.43(-4.22%) |
Apr 17, 2009 | 10.18 | 10.33 | 10.02 | 10.20 | 1,213,430 | +0.00(+0.00%) |
Apr 16, 2009 | 10.12 | 10.28 | 9.960 | 10.20 | 1,230,543 | +0.16(+1.59%) |
Apr 15, 2009 | 10.08 | 10.10 | 9.810 | 10.04 | 966,158 | -0.08(-0.79%) |
Apr 14, 2009 | 9.850 | 10.49 | 9.850 | 10.12 | 1,431,484 | +0.07(+0.70%) |
Apr 13, 2009 | 10.00 | 10.14 | 9.760 | 10.05 | 1,058,725 | -0.02(-0.20%) |
Apr 09, 2009 | 9.840 | 10.10 | 9.760 | 10.07 | 1,344,424 | +0.48(+5.01%) |
Apr 08, 2009 | 9.530 | 9.720 | 9.350 | 9.590 | 786,756 | +0.23(+2.46%) |
Apr 07, 2009 | 9.610 | 9.690 | 9.310 | 9.360 | 1,401,445 | -0.58(-5.84%) |
Apr 06, 2009 | 9.900 | 9.980 | 9.350 | 9.940 | 1,108,712 | -0.22(-2.17%) |
Apr 03, 2009 | 9.800 | 10.22 | 9.740 | 10.16 | 1,270,085 | +0.14(+1.40%) |
Apr 02, 2009 | 9.860 | 10.25 | 9.750 | 10.02 | 1,579,127 | +0.49(+5.14%) |
Apr 01, 2009 | 9.280 | 9.610 | 9.070 | 9.530 | 1,224,345 | +0.08(+0.85%) |
Mar 31, 2009 | 9.890 | 9.890 | 9.360 | 9.450 | 1,488,010 | -0.19(-1.97%) |
Mar 30, 2009 | 10.00 | 10.00 | 9.550 | 9.640 | 1,347,717 | -0.93(-8.80%) |
Mar 26, 2009 | 10.14 | 10.62 | 10.06 | 10.57 | 2,018,575 | +0.58(+5.81%) |
Mar 25, 2009 | 9.810 | 10.79 | 9.570 | 9.990 | 3,051,323 | +0.04(+0.40%) |
Mar 24, 2009 | 10.05 | 10.18 | 9.820 | 9.950 | 1,308,417 | -0.25(-2.45%) |
Mar 23, 2009 | 10.02 | 10.47 | 9.980 | 10.20 | 2,608,792 | +0.26(+2.62%) |
Mar 20, 2009 | 10.49 | 10.50 | 9.570 | 9.940 | 2,489,697 | -0.59(-5.60%) |
Mar 19, 2009 | 10.73 | 10.78 | 10.47 | 10.53 | 1,749,509 | -0.07(-0.66%) |
Mar 18, 2009 | 9.590 | 10.71 | 9.510 | 10.60 | 2,687,899 | +0.80(+8.16%) |
Mar 17, 2009 | 9.180 | 9.800 | 9.020 | 9.800 | 1,687,052 | +0.54(+5.83%) |
Mar 16, 2009 | 9.630 | 9.790 | 9.130 | 9.260 | 1,678,482 | -0.23(-2.42%) |
Mar 13, 2009 | 9.250 | 9.640 | 9.200 | 9.490 | 1,483,456 | +0.18(+1.93%) |
Mar 12, 2009 | 8.880 | 9.320 | 8.650 | 9.310 | 1,928,958 | +0.33(+3.67%) |
Mar 11, 2009 | 9.090 | 9.250 | 8.860 | 8.980 | 2,151,710 | +0.21(+2.39%) |
Mar 10, 2009 | 8.900 | 8.920 | 8.330 | 8.770 | 4,071,205 | +0.88(+11.15%) |
Mar 09, 2009 | 7.690 | 8.300 | 7.664 | 7.890 | 2,243,353 | +0.05(+0.64%) |
Mar 06, 2009 | 8.050 | 8.200 | 7.480 | 7.840 | 2,217,844 | -0.10(-1.26%) |
Mar 05, 2009 | 8.210 | 8.300 | 7.850 | 7.940 | 1,840,663 | -0.46(-5.48%) |
Mar 04, 2009 | 8.630 | 8.890 | 8.130 | 8.400 | 4,096,072 | +0.70(+9.09%) |