Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.19 | 10.20 | 9.998 | 10.20 | 3,189,224 | +0.05(+0.50%) |
May 28, 2009 | 10.16 | 10.18 | 10.03 | 10.15 | 3,435,436 | +0.00(+0.02%) |
May 27, 2009 | 10.43 | 10.44 | 10.13 | 10.15 | 2,787,787 | -0.31(-2.97%) |
May 26, 2009 | 10.29 | 10.49 | 10.19 | 10.46 | 2,384,906 | +0.18(+1.78%) |
May 22, 2009 | 10.29 | 10.38 | 10.24 | 10.28 | 2,569,032 | +0.03(+0.26%) |
May 21, 2009 | 10.34 | 10.39 | 10.12 | 10.25 | 4,656,334 | -0.08(-0.77%) |
May 20, 2009 | 10.56 | 10.64 | 10.30 | 10.33 | 4,233,288 | -0.19(-1.81%) |
May 19, 2009 | 10.76 | 10.76 | 10.42 | 10.52 | 7,548,592 | -0.24(-2.19%) |
May 18, 2009 | 10.78 | 10.78 | 10.63 | 10.76 | 2,527,983 | +0.04(+0.38%) |
May 15, 2009 | 10.60 | 10.81 | 10.59 | 10.71 | 3,084,353 | +0.01(+0.08%) |
May 14, 2009 | 10.79 | 10.85 | 10.66 | 10.71 | 3,294,385 | -0.04(-0.38%) |
May 13, 2009 | 10.68 | 10.78 | 10.66 | 10.75 | 3,640,925 | +0.02(+0.15%) |
May 12, 2009 | 10.95 | 10.95 | 10.69 | 10.73 | 3,697,941 | -0.17(-1.56%) |
May 11, 2009 | 10.88 | 10.99 | 10.80 | 10.90 | 2,478,877 | -0.03(-0.32%) |
May 08, 2009 | 11.16 | 11.18 | 10.87 | 10.94 | 2,788,423 | -0.12(-1.08%) |
May 07, 2009 | 11.13 | 11.18 | 10.94 | 11.06 | 2,357,167 | -0.06(-0.51%) |
May 06, 2009 | 11.27 | 11.37 | 10.89 | 11.11 | 3,775,954 | -0.04(-0.40%) |
May 05, 2009 | 11.77 | 11.87 | 11.12 | 11.16 | 7,221,459 | -0.39(-3.39%) |
May 04, 2009 | 11.06 | 11.61 | 10.99 | 11.55 | 6,105,999 | +0.51(+4.58%) |
May 01, 2009 | 11.05 | 11.10 | 10.87 | 11.04 | 2,420,427 | +0.00(+0.02%) |
Apr 30, 2009 | 11.12 | 11.18 | 10.98 | 11.04 | 3,209,699 | +0.02(+0.20%) |
Apr 29, 2009 | 10.99 | 11.08 | 10.96 | 11.02 | 2,515,382 | +0.06(+0.59%) |
Apr 28, 2009 | 10.76 | 11.05 | 10.71 | 10.95 | 3,571,067 | +0.11(+1.05%) |
Apr 27, 2009 | 10.59 | 10.99 | 10.59 | 10.84 | 3,380,249 | +0.24(+2.22%) |
Apr 24, 2009 | 10.70 | 10.74 | 10.55 | 10.60 | 2,454,148 | -0.03(-0.27%) |
Apr 23, 2009 | 10.68 | 10.76 | 10.55 | 10.63 | 2,958,411 | -0.09(-0.80%) |
Apr 22, 2009 | 10.83 | 10.98 | 10.69 | 10.72 | 2,832,389 | -0.12(-1.10%) |
Apr 21, 2009 | 10.83 | 10.96 | 10.76 | 10.84 | 1,981,839 | +0.04(+0.39%) |
Apr 20, 2009 | 10.85 | 11.04 | 10.75 | 10.80 | 2,001,777 | -0.15(-1.41%) |
Apr 17, 2009 | 10.83 | 10.99 | 10.76 | 10.95 | 2,908,481 | +0.16(+1.52%) |
Apr 16, 2009 | 10.77 | 10.90 | 10.72 | 10.79 | 3,455,641 | +0.03(+0.26%) |
Apr 15, 2009 | 10.50 | 10.79 | 10.50 | 10.76 | 3,114,497 | +0.23(+2.22%) |
Apr 14, 2009 | 10.62 | 10.67 | 10.52 | 10.52 | 3,484,001 | -0.16(-1.52%) |
Apr 13, 2009 | 10.82 | 10.86 | 10.65 | 10.69 | 1,985,495 | -0.18(-1.62%) |
Apr 09, 2009 | 11.06 | 11.12 | 10.74 | 10.86 | 2,925,768 | -0.10(-0.94%) |
Apr 08, 2009 | 10.93 | 10.97 | 10.81 | 10.97 | 2,268,835 | +0.09(+0.84%) |
Apr 07, 2009 | 10.87 | 10.99 | 10.80 | 10.87 | 2,146,061 | -0.14(-1.27%) |
Apr 06, 2009 | 10.85 | 11.05 | 10.73 | 11.01 | 2,940,764 | +0.13(+1.17%) |
Apr 03, 2009 | 10.91 | 10.99 | 10.75 | 10.89 | 2,515,239 | -0.02(-0.20%) |
Apr 02, 2009 | 10.74 | 11.08 | 10.62 | 10.91 | 5,671,427 | +0.34(+3.19%) |
Apr 01, 2009 | 10.48 | 10.60 | 10.39 | 10.57 | 3,766,281 | -0.03(-0.25%) |
Mar 31, 2009 | 10.68 | 10.72 | 10.57 | 10.60 | 3,650,781 | +0.02(+0.23%) |
Mar 30, 2009 | 10.66 | 10.70 | 10.45 | 10.57 | 4,347,566 | +0.26(+2.48%) |
Mar 26, 2009 | 10.37 | 10.39 | 10.00 | 10.32 | 5,011,078 | +0.00(+0.04%) |
Mar 25, 2009 | 10.60 | 10.62 | 10.09 | 10.31 | 7,450,448 | -0.20(-1.89%) |
Mar 24, 2009 | 10.35 | 10.57 | 10.35 | 10.51 | 5,394,775 | +0.05(+0.50%) |
Mar 23, 2009 | 10.33 | 10.46 | 10.29 | 10.46 | 3,284,820 | +0.23(+2.20%) |
Mar 20, 2009 | 10.28 | 10.37 | 10.18 | 10.24 | 3,090,567 | -0.07(-0.67%) |
Mar 19, 2009 | 10.45 | 10.48 | 10.16 | 10.30 | 3,166,688 | -0.12(-1.13%) |
Mar 18, 2009 | 10.35 | 10.54 | 10.17 | 10.42 | 3,495,773 | +0.02(+0.21%) |
Mar 17, 2009 | 10.27 | 10.40 | 10.16 | 10.40 | 3,013,948 | +0.10(+0.93%) |
Mar 16, 2009 | 10.22 | 10.46 | 10.22 | 10.30 | 3,047,739 | +0.19(+1.87%) |
Mar 13, 2009 | 10.00 | 10.15 | 9.943 | 10.12 | 0 | +0.18(+1.80%) |
Mar 12, 2009 | 9.639 | 9.956 | 9.607 | 9.937 | 4,073,885 | +0.31(+3.18%) |
Mar 11, 2009 | 9.538 | 9.809 | 9.501 | 9.631 | 3,781,636 | +0.13(+1.37%) |
Mar 10, 2009 | 9.365 | 9.527 | 9.304 | 9.501 | 3,000,076 | +0.11(+1.17%) |
Mar 09, 2009 | 9.414 | 9.556 | 9.329 | 9.391 | 2,615,296 | -0.12(-1.24%) |
Mar 06, 2009 | 9.550 | 9.578 | 9.215 | 9.509 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 9.570 | 9.657 | 9.387 | 9.517 | 2,850,731 | -0.18(-1.88%) |
Mar 04, 2009 | 9.609 | 9.844 | 9.542 | 9.700 | 2,341,723 | +0.14(+1.49%) |