Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.92 | 11.05 | 10.55 | 10.89 | 4,039,461 | +0.08(+0.74%) |
May 28, 2009 | 10.69 | 10.91 | 10.49 | 10.81 | 3,280,360 | +0.13(+1.22%) |
May 27, 2009 | 11.15 | 11.20 | 10.63 | 10.68 | 3,525,020 | -0.45(-4.01%) |
May 26, 2009 | 10.69 | 11.28 | 10.68 | 11.12 | 3,070,215 | +0.34(+3.16%) |
May 22, 2009 | 10.79 | 10.89 | 10.70 | 10.78 | 2,373,709 | -0.07(-0.63%) |
May 21, 2009 | 11.02 | 11.02 | 10.61 | 10.85 | 4,152,213 | -0.43(-3.79%) |
May 20, 2009 | 11.30 | 11.56 | 11.21 | 11.28 | 3,994,126 | +0.10(+0.89%) |
May 19, 2009 | 10.92 | 11.30 | 10.86 | 11.18 | 2,685,963 | +0.32(+2.96%) |
May 18, 2009 | 10.83 | 10.89 | 10.67 | 10.86 | 2,934,871 | +0.22(+2.10%) |
May 15, 2009 | 10.77 | 10.96 | 10.50 | 10.63 | 2,680,439 | -0.25(-2.27%) |
May 14, 2009 | 10.57 | 10.96 | 10.40 | 10.88 | 2,943,033 | +0.45(+4.33%) |
May 13, 2009 | 10.71 | 10.87 | 10.39 | 10.43 | 2,843,279 | -0.58(-5.28%) |
May 12, 2009 | 11.17 | 11.24 | 10.72 | 11.01 | 4,428,754 | -0.17(-1.55%) |
May 11, 2009 | 11.23 | 11.31 | 10.87 | 11.18 | 3,412,886 | -0.22(-1.90%) |
May 08, 2009 | 10.79 | 11.46 | 10.70 | 11.40 | 4,247,288 | +0.78(+7.34%) |
May 07, 2009 | 10.26 | 10.96 | 10.26 | 10.62 | 5,199,381 | +0.44(+4.32%) |
May 06, 2009 | 9.717 | 10.29 | 9.717 | 10.18 | 4,484,734 | +0.53(+5.45%) |
May 05, 2009 | 9.624 | 9.736 | 9.377 | 9.655 | 5,562,597 | +0.05(+0.52%) |
May 04, 2009 | 9.482 | 9.637 | 9.334 | 9.606 | 3,235,229 | +0.28(+2.99%) |
May 01, 2009 | 9.513 | 9.649 | 9.216 | 9.327 | 2,374,543 | -0.28(-2.96%) |
Apr 30, 2009 | 9.513 | 9.952 | 9.513 | 9.612 | 3,922,443 | +0.17(+1.77%) |
Apr 29, 2009 | 9.024 | 9.541 | 8.993 | 9.445 | 2,468,951 | +0.49(+5.46%) |
Apr 28, 2009 | 8.752 | 9.123 | 8.640 | 8.956 | 2,208,088 | +0.06(+0.70%) |
Apr 27, 2009 | 8.882 | 9.327 | 8.838 | 8.894 | 2,778,552 | -0.37(-3.94%) |
Apr 24, 2009 | 9.395 | 9.395 | 9.142 | 9.259 | 3,985,300 | +0.12(+1.29%) |
Apr 23, 2009 | 9.123 | 9.197 | 8.950 | 9.142 | 2,582,638 | +0.10(+1.10%) |
Apr 22, 2009 | 8.820 | 9.321 | 8.820 | 9.043 | 3,080,982 | +0.01(+0.14%) |
Apr 21, 2009 | 8.473 | 9.074 | 8.473 | 9.030 | 3,287,784 | +0.37(+4.21%) |
Apr 20, 2009 | 9.389 | 9.389 | 8.603 | 8.665 | 3,559,923 | -1.00(-10.31%) |
Apr 17, 2009 | 9.550 | 9.853 | 9.476 | 9.662 | 5,144,558 | +0.14(+1.43%) |
Apr 16, 2009 | 9.742 | 9.779 | 9.395 | 9.525 | 3,569,435 | -0.04(-0.45%) |
Apr 15, 2009 | 9.618 | 9.730 | 9.361 | 9.569 | 2,728,066 | -0.07(-0.77%) |
Apr 14, 2009 | 9.853 | 10.00 | 9.569 | 9.643 | 3,533,037 | -0.23(-2.32%) |
Apr 13, 2009 | 9.569 | 9.977 | 9.451 | 9.872 | 3,421,086 | +0.10(+1.01%) |
Apr 09, 2009 | 9.556 | 9.785 | 9.371 | 9.773 | 2,413,313 | +0.76(+8.37%) |
Apr 08, 2009 | 8.999 | 9.080 | 8.777 | 9.018 | 1,641,474 | +0.19(+2.17%) |
Apr 07, 2009 | 8.981 | 8.981 | 8.764 | 8.826 | 2,053,008 | -0.45(-4.81%) |
Apr 06, 2009 | 9.414 | 9.451 | 8.950 | 9.272 | 2,437,543 | -0.25(-2.60%) |
Apr 03, 2009 | 9.340 | 9.550 | 9.111 | 9.519 | 1,557,894 | +0.20(+2.19%) |
Apr 02, 2009 | 9.253 | 9.612 | 9.142 | 9.315 | 2,762,448 | +0.39(+4.37%) |
Apr 01, 2009 | 8.405 | 9.018 | 8.362 | 8.925 | 4,039,168 | +0.40(+4.64%) |
Mar 31, 2009 | 8.696 | 8.795 | 8.331 | 8.529 | 3,531,345 | +0.14(+1.70%) |
Mar 30, 2009 | 8.362 | 8.585 | 8.188 | 8.387 | 3,260,170 | -0.58(-6.49%) |
Mar 26, 2009 | 8.807 | 8.999 | 8.671 | 8.968 | 3,396,831 | +0.32(+3.65%) |
Mar 25, 2009 | 8.770 | 8.857 | 8.294 | 8.653 | 3,244,112 | +0.00(+0.00%) |
Mar 24, 2009 | 8.746 | 8.956 | 8.547 | 8.653 | 3,082,844 | -0.35(-3.85%) |
Mar 23, 2009 | 8.690 | 9.005 | 8.640 | 8.999 | 3,758,341 | +0.87(+10.74%) |
Mar 20, 2009 | 8.387 | 8.554 | 8.114 | 8.127 | 2,713,317 | -0.30(-3.60%) |
Mar 19, 2009 | 8.764 | 9.015 | 8.188 | 8.430 | 3,355,080 | -0.57(-6.33%) |
Mar 18, 2009 | 8.684 | 9.104 | 8.523 | 8.999 | 4,694,429 | +0.25(+2.83%) |
Mar 17, 2009 | 8.640 | 8.783 | 8.448 | 8.752 | 4,332,238 | +0.22(+2.54%) |
Mar 16, 2009 | 8.665 | 8.851 | 8.529 | 8.535 | 4,218,340 | +0.01(+0.15%) |
Mar 13, 2009 | 8.492 | 8.665 | 8.188 | 8.523 | 0 | +0.16(+1.92%) |
Mar 12, 2009 | 7.799 | 8.436 | 7.545 | 8.362 | 3,829,443 | +0.64(+8.25%) |
Mar 11, 2009 | 7.718 | 7.848 | 7.489 | 7.724 | 3,131,881 | +0.20(+2.72%) |
Mar 10, 2009 | 7.409 | 7.650 | 7.259 | 7.520 | 5,923,721 | +0.37(+5.19%) |
Mar 09, 2009 | 7.105 | 7.334 | 6.938 | 7.149 | 4,450,144 | -0.06(-0.77%) |
Mar 06, 2009 | 7.235 | 7.477 | 6.951 | 7.204 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 7.415 | 7.607 | 7.186 | 7.211 | 2,451,668 | -0.43(-5.67%) |
Mar 04, 2009 | 7.539 | 7.805 | 7.396 | 7.644 | 3,028,986 | +0.05(+0.65%) |