Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.32 | 11.61 | 11.32 | 11.57 | 647,564 | +0.25(+2.22%) |
May 28, 2009 | 11.36 | 11.51 | 11.03 | 11.32 | 754,141 | +0.01(+0.07%) |
May 27, 2009 | 11.26 | 11.61 | 11.10 | 11.31 | 896,693 | +0.01(+0.07%) |
May 26, 2009 | 10.62 | 11.38 | 10.56 | 11.30 | 704,302 | +0.56(+5.24%) |
May 22, 2009 | 10.59 | 10.88 | 10.44 | 10.74 | 647,935 | +0.18(+1.66%) |
May 21, 2009 | 10.57 | 10.87 | 10.37 | 10.56 | 584,257 | -0.08(-0.79%) |
May 20, 2009 | 10.71 | 11.14 | 10.58 | 10.65 | 734,933 | +0.09(+0.87%) |
May 19, 2009 | 10.89 | 10.96 | 10.46 | 10.56 | 914,863 | -0.27(-2.53%) |
May 18, 2009 | 10.40 | 10.85 | 10.37 | 10.83 | 560,040 | +0.53(+5.10%) |
May 15, 2009 | 10.14 | 10.57 | 10.10 | 10.30 | 605,027 | +0.13(+1.27%) |
May 14, 2009 | 10.40 | 10.51 | 10.14 | 10.17 | 776,869 | -0.21(-1.98%) |
May 13, 2009 | 10.84 | 10.84 | 10.30 | 10.38 | 557,325 | -0.66(-6.00%) |
May 12, 2009 | 11.48 | 11.64 | 10.81 | 11.04 | 690,220 | -0.43(-3.72%) |
May 11, 2009 | 11.57 | 11.64 | 11.35 | 11.47 | 658,556 | -0.33(-2.77%) |
May 08, 2009 | 11.77 | 11.88 | 11.53 | 11.80 | 827,061 | +0.17(+1.44%) |
May 07, 2009 | 11.60 | 11.90 | 11.48 | 11.63 | 1,038,034 | -0.01(-0.07%) |
May 06, 2009 | 11.49 | 11.70 | 11.27 | 11.64 | 840,995 | +0.24(+2.07%) |
May 05, 2009 | 11.38 | 11.61 | 11.22 | 11.40 | 919,662 | +0.00(+0.00%) |
May 04, 2009 | 11.23 | 11.43 | 11.18 | 11.40 | 1,012,160 | +0.41(+3.74%) |
May 01, 2009 | 11.27 | 11.27 | 10.88 | 10.99 | 743,407 | -0.33(-2.96%) |
Apr 30, 2009 | 11.60 | 11.95 | 11.31 | 11.32 | 744,561 | -0.26(-2.23%) |
Apr 29, 2009 | 11.13 | 11.64 | 10.68 | 11.58 | 1,208,905 | +0.52(+4.68%) |
Apr 28, 2009 | 10.84 | 11.46 | 10.78 | 11.07 | 1,078,983 | -0.01(-0.07%) |
Apr 27, 2009 | 11.27 | 11.27 | 10.84 | 11.07 | 917,040 | -0.40(-3.45%) |
Apr 24, 2009 | 10.95 | 11.57 | 10.65 | 11.47 | 1,509,988 | +0.59(+5.46%) |
Apr 23, 2009 | 11.13 | 11.48 | 10.71 | 10.87 | 1,769,450 | -0.25(-2.26%) |
Apr 22, 2009 | 10.37 | 11.35 | 10.27 | 11.13 | 3,159,786 | +0.65(+6.25%) |
Apr 21, 2009 | 10.41 | 10.71 | 10.27 | 10.47 | 1,076,017 | +0.04(+0.36%) |
Apr 20, 2009 | 10.52 | 10.67 | 10.16 | 10.43 | 1,533,230 | -0.26(-2.42%) |
Apr 17, 2009 | 11.39 | 11.42 | 10.57 | 10.69 | 2,230,307 | -0.69(-6.08%) |
Apr 16, 2009 | 10.74 | 11.83 | 10.48 | 11.38 | 3,637,399 | -0.54(-4.53%) |
Apr 15, 2009 | 12.25 | 12.31 | 11.73 | 11.93 | 1,514,981 | -0.45(-3.63%) |
Apr 14, 2009 | 13.19 | 13.23 | 12.31 | 12.37 | 1,414,685 | -1.04(-7.77%) |
Apr 13, 2009 | 13.14 | 13.61 | 12.92 | 13.42 | 1,008,745 | +0.09(+0.69%) |
Apr 09, 2009 | 12.88 | 13.35 | 12.80 | 13.33 | 931,629 | +0.73(+5.80%) |
Apr 08, 2009 | 12.31 | 12.70 | 12.21 | 12.59 | 781,160 | +0.42(+3.44%) |
Apr 07, 2009 | 12.53 | 12.64 | 12.09 | 12.18 | 1,406,496 | -0.52(-4.08%) |
Apr 06, 2009 | 13.20 | 13.24 | 12.20 | 12.69 | 1,354,357 | -0.62(-4.69%) |
Apr 03, 2009 | 13.41 | 13.55 | 13.14 | 13.32 | 915,658 | -0.15(-1.13%) |
Apr 02, 2009 | 13.09 | 13.69 | 13.08 | 13.47 | 1,326,279 | +0.63(+4.92%) |
Apr 01, 2009 | 12.35 | 12.88 | 12.16 | 12.84 | 1,093,414 | +0.28(+2.24%) |
Mar 31, 2009 | 12.43 | 12.88 | 12.21 | 12.56 | 1,323,207 | +0.23(+1.85%) |
Mar 30, 2009 | 12.22 | 12.59 | 11.80 | 12.33 | 1,401,953 | -0.21(-1.70%) |
Mar 26, 2009 | 12.05 | 12.56 | 11.93 | 12.54 | 1,409,823 | +0.75(+6.32%) |
Mar 25, 2009 | 12.36 | 12.76 | 11.52 | 11.80 | 1,068,382 | -0.31(-2.58%) |
Mar 24, 2009 | 12.23 | 12.55 | 12.09 | 12.11 | 869,482 | -0.34(-2.75%) |
Mar 23, 2009 | 12.10 | 12.54 | 12.02 | 12.45 | 906,572 | +1.00(+8.70%) |
Mar 20, 2009 | 11.90 | 12.07 | 11.45 | 11.45 | 719,112 | -0.49(-4.11%) |
Mar 19, 2009 | 11.80 | 12.18 | 11.75 | 11.94 | 1,181,495 | +0.19(+1.59%) |
Mar 18, 2009 | 11.07 | 11.87 | 10.79 | 11.76 | 1,312,550 | +0.64(+5.75%) |
Mar 17, 2009 | 10.43 | 11.16 | 10.37 | 11.12 | 1,310,507 | +0.59(+5.56%) |
Mar 16, 2009 | 10.59 | 10.84 | 10.42 | 10.53 | 1,115,193 | +0.06(+0.58%) |
Mar 13, 2009 | 10.32 | 10.59 | 10.22 | 10.47 | 0 | +0.17(+1.62%) |
Mar 12, 2009 | 9.749 | 10.37 | 9.391 | 10.30 | 662,343 | +0.62(+6.45%) |
Mar 11, 2009 | 9.581 | 9.908 | 9.360 | 9.680 | 553,274 | +0.27(+2.83%) |
Mar 10, 2009 | 9.033 | 9.429 | 8.858 | 9.414 | 656,053 | +0.67(+7.66%) |
Mar 09, 2009 | 8.584 | 8.995 | 8.539 | 8.744 | 946,575 | +0.05(+0.52%) |
Mar 06, 2009 | 8.729 | 9.041 | 8.470 | 8.698 | 0 | -0.02(-0.26%) |
Mar 05, 2009 | 8.866 | 9.010 | 8.611 | 8.721 | 917,082 | -0.36(-3.94%) |
Mar 04, 2009 | 8.736 | 9.216 | 8.668 | 9.079 | 1,255,051 | +0.33(+3.83%) |