Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.40 | 11.63 | 11.31 | 11.49 | 5,292,102 | +0.38(+3.42%) |
May 28, 2009 | 10.72 | 11.15 | 10.60 | 11.11 | 3,683,852 | +0.61(+5.81%) |
May 27, 2009 | 10.60 | 10.82 | 10.40 | 10.50 | 3,737,870 | -0.05(-0.47%) |
May 26, 2009 | 10.40 | 10.65 | 10.32 | 10.55 | 3,208,282 | -0.22(-2.04%) |
May 25, 2009 | 10.68 | 10.79 | 10.56 | 10.77 | 448,081 | +0.23(+2.18%) |
May 22, 2009 | 11.05 | 11.06 | 10.40 | 10.54 | 1,571,104 | -0.14(-1.31%) |
May 21, 2009 | 10.75 | 10.91 | 10.33 | 10.68 | 1,852,492 | -0.12(-1.11%) |
May 20, 2009 | 10.78 | 11.15 | 10.70 | 10.80 | 2,001,032 | +0.14(+1.31%) |
May 19, 2009 | 10.20 | 10.80 | 10.20 | 10.66 | 994,337 | +0.40(+3.90%) |
May 17, 2009 | 10.37 | 10.53 | 10.24 | 10.26 | 213,545 | +0.26(+2.60%) |
May 15, 2009 | 10.37 | 10.53 | 9.960 | 10.00 | 956,360 | -0.26(-2.53%) |
May 14, 2009 | 10.35 | 10.55 | 10.07 | 10.26 | 1,267,800 | -0.19(-1.82%) |
May 13, 2009 | 10.60 | 11.02 | 10.41 | 10.45 | 2,415,819 | -0.37(-3.42%) |
May 12, 2009 | 10.45 | 10.84 | 10.40 | 10.82 | 2,629,335 | +0.68(+6.71%) |
May 11, 2009 | 10.05 | 10.27 | 9.670 | 10.14 | 1,516,070 | -0.12(-1.17%) |
May 08, 2009 | 10.28 | 10.43 | 9.970 | 10.26 | 984,607 | +0.09(+0.88%) |
May 07, 2009 | 10.60 | 10.78 | 10.15 | 10.17 | 2,150,403 | -0.16(-1.55%) |
May 06, 2009 | 10.25 | 10.53 | 10.23 | 10.33 | 1,121,563 | +0.26(+2.58%) |
May 05, 2009 | 9.960 | 10.10 | 9.850 | 10.07 | 1,479,563 | +0.44(+4.57%) |
May 04, 2009 | 9.280 | 9.680 | 9.240 | 9.630 | 806,298 | +0.47(+5.13%) |
May 01, 2009 | 9.180 | 9.270 | 8.970 | 9.160 | 848,514 | +0.01(+0.11%) |
Apr 30, 2009 | 9.340 | 9.340 | 9.000 | 9.150 | 2,271,950 | -0.36(-3.79%) |
Apr 29, 2009 | 9.630 | 9.750 | 9.460 | 9.510 | 1,060,158 | +0.07(+0.74%) |
Apr 28, 2009 | 9.580 | 9.610 | 9.370 | 9.440 | 842,869 | -0.37(-3.77%) |
Apr 27, 2009 | 9.840 | 10.02 | 9.780 | 9.810 | 1,634,139 | -0.03(-0.30%) |
Apr 24, 2009 | 9.400 | 9.900 | 9.400 | 9.840 | 1,147,593 | +0.49(+5.24%) |
Apr 23, 2009 | 9.180 | 9.600 | 9.050 | 9.350 | 1,707,060 | +0.32(+3.54%) |
Apr 22, 2009 | 9.220 | 9.380 | 9.020 | 9.030 | 1,057,699 | +0.03(+0.33%) |
Apr 21, 2009 | 9.460 | 9.460 | 8.750 | 9.000 | 1,068,469 | -0.15(-1.64%) |
Apr 20, 2009 | 9.250 | 9.480 | 9.140 | 9.150 | 1,879,176 | +0.14(+1.55%) |
Apr 17, 2009 | 9.270 | 9.380 | 8.880 | 9.010 | 2,594,812 | -0.50(-5.26%) |
Apr 16, 2009 | 9.900 | 9.960 | 9.300 | 9.510 | 1,351,799 | -0.49(-4.90%) |
Apr 15, 2009 | 9.910 | 10.09 | 9.850 | 10.00 | 748,512 | +0.06(+0.60%) |
Apr 14, 2009 | 9.960 | 10.24 | 9.840 | 9.940 | 1,211,881 | -0.06(-0.60%) |
Apr 13, 2009 | 10.01 | 10.17 | 9.860 | 10.00 | 861,457 | +0.42(+4.38%) |
Apr 09, 2009 | 9.400 | 10.64 | 9.320 | 9.580 | 655,582 | +0.04(+0.42%) |
Apr 08, 2009 | 9.500 | 10.64 | 9.320 | 9.540 | 1,119,800 | +0.21(+2.25%) |
Apr 07, 2009 | 9.550 | 9.870 | 9.320 | 9.330 | 1,449,291 | +0.01(+0.11%) |
Apr 06, 2009 | 9.500 | 9.870 | 9.320 | 9.320 | 3,002,327 | -0.55(-5.57%) |
Apr 03, 2009 | 10.70 | 10.64 | 9.870 | 9.870 | 2,604,070 | -0.77(-7.24%) |
Apr 02, 2009 | 10.26 | 10.64 | 10.60 | 10.64 | 2,377,862 | +0.04(+0.38%) |
Apr 01, 2009 | 10.48 | 10.60 | 10.35 | 10.60 | 2,046,311 | +0.25(+2.42%) |
Mar 31, 2009 | 10.25 | 10.35 | 9.970 | 10.35 | 2,971,231 | +0.38(+3.81%) |
Mar 30, 2009 | 10.10 | 10.54 | 9.970 | 9.970 | 2,060,236 | -0.57(-5.41%) |
Mar 26, 2009 | 10.65 | 10.54 | 10.46 | 10.54 | 2,300,125 | +0.08(+0.76%) |
Mar 25, 2009 | 10.31 | 10.46 | 10.24 | 10.46 | 6,167,031 | +0.22(+2.15%) |
Mar 24, 2009 | 9.800 | 10.24 | 10.15 | 10.24 | 2,840,244 | +0.09(+0.89%) |
Mar 23, 2009 | 10.35 | 10.45 | 10.15 | 10.15 | 3,134,738 | -0.30(-2.87%) |
Mar 20, 2009 | 9.890 | 10.45 | 10.05 | 10.45 | 4,847,466 | +0.40(+3.98%) |
Mar 19, 2009 | 9.300 | 10.09 | 8.970 | 10.05 | 7,658,269 | +1.08(+12.04%) |
Mar 18, 2009 | 7.930 | 8.980 | 8.060 | 8.970 | 3,799,177 | +0.91(+11.29%) |
Mar 17, 2009 | 8.150 | 8.260 | 8.060 | 8.060 | 1,509,416 | -0.20(-2.42%) |
Mar 16, 2009 | 7.920 | 8.340 | 7.910 | 8.260 | 1,096,280 | +0.01(+0.12%) |
Mar 13, 2009 | 8.200 | 8.290 | 8.010 | 8.250 | 1,911,660 | +0.17(+2.10%) |
Mar 12, 2009 | 7.850 | 8.280 | 7.730 | 8.080 | 3,227,847 | +0.14(+1.76%) |
Mar 11, 2009 | 7.740 | 8.150 | 7.500 | 7.940 | 1,269,109 | +0.27(+3.52%) |
Mar 10, 2009 | 7.700 | 7.780 | 7.260 | 7.670 | 1,763,650 | -0.39(-4.84%) |
Mar 09, 2009 | 8.450 | 8.560 | 7.770 | 8.060 | 1,150,431 | -0.51(-5.95%) |
Mar 06, 2009 | 8.800 | 8.940 | 8.350 | 8.570 | 1,556,592 | +0.00(+0.00%) |
Mar 05, 2009 | 8.200 | 8.660 | 8.160 | 8.570 | 1,447,075 | +0.54(+6.72%) |
Mar 04, 2009 | 8.070 | 8.290 | 7.790 | 8.030 | 1,986,770 | +0.21(+2.69%) |