Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.32 | 10.33 | 10.10 | 10.33 | 5,012,110 | +0.05(+0.44%) |
May 28, 2009 | 10.16 | 10.32 | 10.03 | 10.29 | 4,435,865 | +0.10(+1.02%) |
May 27, 2009 | 10.34 | 10.38 | 10.15 | 10.18 | 5,719,457 | -0.14(-1.40%) |
May 26, 2009 | 9.965 | 10.36 | 9.906 | 10.33 | 3,886,768 | +0.28(+2.83%) |
May 22, 2009 | 9.780 | 10.09 | 9.766 | 10.04 | 4,366,723 | +0.27(+2.73%) |
May 21, 2009 | 9.708 | 9.780 | 9.595 | 9.775 | 5,907,079 | -0.03(-0.28%) |
May 20, 2009 | 9.843 | 10.01 | 9.775 | 9.802 | 3,972,951 | +0.01(+0.14%) |
May 19, 2009 | 9.753 | 9.893 | 9.685 | 9.789 | 4,822,796 | -0.02(-0.23%) |
May 18, 2009 | 9.717 | 9.821 | 9.608 | 9.812 | 4,416,105 | +0.18(+1.83%) |
May 15, 2009 | 9.694 | 9.861 | 9.581 | 9.635 | 4,031,657 | -0.06(-0.65%) |
May 14, 2009 | 9.595 | 9.794 | 9.572 | 9.699 | 3,641,727 | +0.10(+1.08%) |
May 13, 2009 | 9.523 | 9.744 | 9.509 | 9.595 | 5,688,490 | -0.18(-1.80%) |
May 12, 2009 | 10.01 | 10.10 | 9.663 | 9.771 | 5,750,789 | -0.17(-1.73%) |
May 11, 2009 | 10.02 | 10.09 | 9.884 | 9.942 | 5,288,676 | -0.16(-1.61%) |
May 08, 2009 | 10.20 | 10.33 | 9.947 | 10.11 | 7,446,136 | +0.01(+0.09%) |
May 07, 2009 | 10.48 | 10.56 | 10.02 | 10.10 | 8,814,577 | -0.38(-3.62%) |
May 06, 2009 | 11.27 | 11.33 | 10.17 | 10.48 | 14,796,481 | -1.26(-10.73%) |
May 05, 2009 | 11.51 | 11.85 | 11.51 | 11.73 | 5,455,395 | +0.24(+2.12%) |
May 04, 2009 | 11.41 | 11.50 | 11.40 | 11.49 | 5,179,941 | +0.22(+1.96%) |
May 01, 2009 | 11.06 | 11.31 | 11.02 | 11.27 | 3,297,924 | +0.19(+1.71%) |
Apr 30, 2009 | 11.00 | 11.15 | 10.95 | 11.08 | 4,047,136 | +0.21(+1.91%) |
Apr 29, 2009 | 10.84 | 11.06 | 10.82 | 10.87 | 4,680,089 | +0.12(+1.09%) |
Apr 28, 2009 | 10.79 | 10.90 | 10.63 | 10.76 | 4,216,552 | -0.09(-0.83%) |
Apr 27, 2009 | 10.82 | 11.06 | 10.82 | 10.85 | 4,267,009 | -0.20(-1.84%) |
Apr 24, 2009 | 10.92 | 11.14 | 10.89 | 11.05 | 3,965,153 | +0.13(+1.16%) |
Apr 23, 2009 | 10.88 | 10.93 | 10.61 | 10.92 | 5,334,659 | +0.04(+0.33%) |
Apr 22, 2009 | 10.95 | 11.14 | 10.79 | 10.89 | 6,308,432 | -0.19(-1.67%) |
Apr 21, 2009 | 10.86 | 11.16 | 10.86 | 11.07 | 4,365,837 | +0.21(+1.95%) |
Apr 20, 2009 | 11.06 | 11.15 | 10.84 | 10.86 | 3,660,834 | -0.45(-3.95%) |
Apr 17, 2009 | 11.36 | 11.40 | 11.12 | 11.31 | 4,361,164 | +0.03(+0.28%) |
Apr 16, 2009 | 10.92 | 11.33 | 10.83 | 11.27 | 5,070,023 | +0.45(+4.13%) |
Apr 15, 2009 | 10.55 | 10.85 | 10.50 | 10.83 | 4,587,626 | +0.22(+2.04%) |
Apr 14, 2009 | 10.80 | 10.82 | 10.57 | 10.61 | 3,571,334 | -0.28(-2.57%) |
Apr 13, 2009 | 11.12 | 11.16 | 10.74 | 10.89 | 4,238,326 | -0.23(-2.03%) |
Apr 09, 2009 | 10.82 | 11.14 | 10.65 | 11.12 | 3,819,781 | +0.21(+1.95%) |
Apr 08, 2009 | 10.87 | 10.94 | 10.76 | 10.90 | 2,861,879 | +0.07(+0.62%) |
Apr 07, 2009 | 10.90 | 11.08 | 10.79 | 10.84 | 3,171,209 | -0.26(-2.36%) |
Apr 06, 2009 | 11.02 | 11.13 | 10.91 | 11.10 | 4,890,483 | -0.00(-0.04%) |
Apr 03, 2009 | 10.78 | 11.10 | 10.72 | 11.10 | 5,987,957 | +0.32(+2.97%) |
Apr 02, 2009 | 10.74 | 11.09 | 10.74 | 10.78 | 6,589,450 | +0.14(+1.32%) |
Apr 01, 2009 | 10.27 | 10.68 | 10.20 | 10.64 | 4,155,027 | +0.10(+0.94%) |
Mar 31, 2009 | 10.63 | 10.73 | 10.49 | 10.54 | 6,097,932 | +0.12(+1.13%) |
Mar 30, 2009 | 10.61 | 10.74 | 10.29 | 10.43 | 3,890,478 | -0.62(-5.64%) |
Mar 26, 2009 | 10.63 | 11.08 | 10.62 | 11.05 | 5,127,150 | +0.47(+4.44%) |
Mar 25, 2009 | 10.50 | 10.85 | 10.25 | 10.58 | 5,362,819 | +0.12(+1.12%) |
Mar 24, 2009 | 10.40 | 10.71 | 10.33 | 10.46 | 5,907,484 | -0.05(-0.43%) |
Mar 23, 2009 | 10.14 | 10.52 | 10.13 | 10.51 | 5,447,528 | +0.65(+6.55%) |
Mar 20, 2009 | 10.05 | 10.34 | 9.771 | 9.861 | 5,235,992 | -0.13(-1.27%) |
Mar 19, 2009 | 9.893 | 10.05 | 9.893 | 9.988 | 3,385,129 | +0.07(+0.68%) |
Mar 18, 2009 | 9.667 | 10.03 | 9.579 | 9.920 | 4,890,966 | +0.12(+1.20%) |
Mar 17, 2009 | 9.491 | 9.807 | 9.450 | 9.802 | 4,337,280 | +0.30(+3.18%) |
Mar 16, 2009 | 9.234 | 9.676 | 9.220 | 9.500 | 7,408,678 | +0.38(+4.16%) |
Mar 13, 2009 | 9.152 | 9.220 | 9.017 | 9.121 | 0 | -0.01(-0.10%) |
Mar 12, 2009 | 8.791 | 9.143 | 8.791 | 9.130 | 4,441,203 | +0.33(+3.69%) |
Mar 11, 2009 | 8.489 | 8.927 | 8.489 | 8.805 | 6,154,928 | +0.30(+3.50%) |
Mar 10, 2009 | 8.154 | 8.522 | 8.064 | 8.507 | 5,275,729 | +0.48(+6.02%) |
Mar 09, 2009 | 8.042 | 8.177 | 7.965 | 8.024 | 6,211,832 | -0.11(-1.39%) |
Mar 06, 2009 | 8.285 | 8.299 | 7.969 | 8.136 | 0 | -0.00(-0.06%) |
Mar 05, 2009 | 8.358 | 8.358 | 8.078 | 8.141 | 6,481,020 | -0.30(-3.58%) |
Mar 04, 2009 | 8.109 | 8.570 | 8.109 | 8.443 | 6,700,703 | +0.11(+1.30%) |