Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.42 | 10.43 | 10.20 | 10.43 | 4,964,376 | +0.05(+0.44%) |
May 28, 2009 | 10.26 | 10.42 | 10.12 | 10.38 | 4,393,619 | +0.10(+1.02%) |
May 27, 2009 | 10.44 | 10.48 | 10.24 | 10.28 | 5,664,986 | -0.15(-1.40%) |
May 26, 2009 | 10.06 | 10.46 | 10.00 | 10.43 | 3,849,751 | +0.29(+2.83%) |
May 22, 2009 | 9.874 | 10.19 | 9.860 | 10.14 | 4,325,135 | +0.27(+2.73%) |
May 21, 2009 | 9.801 | 9.874 | 9.687 | 9.869 | 5,850,821 | -0.03(-0.28%) |
May 20, 2009 | 9.938 | 10.10 | 9.869 | 9.897 | 3,935,113 | +0.01(+0.14%) |
May 19, 2009 | 9.847 | 9.988 | 9.778 | 9.883 | 4,776,865 | -0.02(-0.23%) |
May 18, 2009 | 9.810 | 9.915 | 9.701 | 9.906 | 4,374,047 | +0.18(+1.83%) |
May 15, 2009 | 9.787 | 9.956 | 9.673 | 9.728 | 3,993,260 | -0.06(-0.65%) |
May 14, 2009 | 9.687 | 9.888 | 9.664 | 9.792 | 3,607,044 | +0.10(+1.08%) |
May 13, 2009 | 9.614 | 9.837 | 9.600 | 9.687 | 5,634,314 | -0.18(-1.80%) |
May 12, 2009 | 10.10 | 10.20 | 9.755 | 9.865 | 5,696,019 | -0.17(-1.73%) |
May 11, 2009 | 10.12 | 10.19 | 9.979 | 10.04 | 5,238,308 | -0.16(-1.61%) |
May 08, 2009 | 10.29 | 10.43 | 10.04 | 10.20 | 7,375,221 | +0.01(+0.09%) |
May 07, 2009 | 10.58 | 10.66 | 10.12 | 10.19 | 8,730,629 | -0.38(-3.62%) |
May 06, 2009 | 11.38 | 11.44 | 10.27 | 10.58 | 14,655,562 | -1.27(-10.73%) |
May 05, 2009 | 11.62 | 11.96 | 11.62 | 11.85 | 5,403,439 | +0.25(+2.12%) |
May 04, 2009 | 11.52 | 11.61 | 11.51 | 11.60 | 5,130,608 | +0.22(+1.96%) |
May 01, 2009 | 11.16 | 11.42 | 11.12 | 11.38 | 3,266,515 | +0.19(+1.71%) |
Apr 30, 2009 | 11.11 | 11.26 | 11.05 | 11.19 | 4,008,591 | +0.21(+1.91%) |
Apr 29, 2009 | 10.95 | 11.16 | 10.92 | 10.98 | 4,635,517 | +0.12(+1.09%) |
Apr 28, 2009 | 10.89 | 11.00 | 10.74 | 10.86 | 4,176,395 | -0.09(-0.83%) |
Apr 27, 2009 | 10.93 | 11.16 | 10.93 | 10.95 | 4,226,371 | -0.21(-1.84%) |
Apr 24, 2009 | 11.03 | 11.25 | 10.99 | 11.15 | 3,927,389 | +0.13(+1.16%) |
Apr 23, 2009 | 10.98 | 11.03 | 10.71 | 11.03 | 5,283,852 | +0.04(+0.33%) |
Apr 22, 2009 | 11.05 | 11.25 | 10.89 | 10.99 | 6,248,352 | -0.19(-1.67%) |
Apr 21, 2009 | 10.96 | 11.26 | 10.96 | 11.18 | 4,324,258 | +0.21(+1.95%) |
Apr 20, 2009 | 11.17 | 11.26 | 10.94 | 10.96 | 3,625,969 | -0.45(-3.95%) |
Apr 17, 2009 | 11.47 | 11.51 | 11.23 | 11.41 | 4,319,629 | +0.03(+0.28%) |
Apr 16, 2009 | 11.02 | 11.44 | 10.93 | 11.38 | 5,021,737 | +0.45(+4.13%) |
Apr 15, 2009 | 10.65 | 10.95 | 10.60 | 10.93 | 4,543,934 | +0.22(+2.04%) |
Apr 14, 2009 | 10.91 | 10.93 | 10.68 | 10.71 | 3,537,321 | -0.28(-2.57%) |
Apr 13, 2009 | 11.22 | 11.26 | 10.84 | 11.00 | 4,197,961 | -0.23(-2.03%) |
Apr 09, 2009 | 10.92 | 11.25 | 10.75 | 11.22 | 3,783,402 | +0.21(+1.95%) |
Apr 08, 2009 | 10.97 | 11.05 | 10.87 | 11.01 | 2,834,623 | +0.07(+0.63%) |
Apr 07, 2009 | 11.01 | 11.19 | 10.90 | 10.94 | 3,141,007 | -0.26(-2.36%) |
Apr 06, 2009 | 11.12 | 11.24 | 11.02 | 11.21 | 4,843,907 | -0.00(-0.04%) |
Apr 03, 2009 | 10.89 | 11.21 | 10.83 | 11.21 | 5,930,928 | +0.32(+2.97%) |
Apr 02, 2009 | 10.84 | 11.19 | 10.84 | 10.89 | 6,526,693 | +0.14(+1.32%) |
Apr 01, 2009 | 10.37 | 10.78 | 10.29 | 10.74 | 4,115,455 | +0.10(+0.94%) |
Mar 31, 2009 | 10.74 | 10.84 | 10.59 | 10.64 | 6,039,856 | +0.12(+1.13%) |
Mar 30, 2009 | 10.71 | 10.84 | 10.39 | 10.53 | 3,853,426 | -0.63(-5.64%) |
Mar 26, 2009 | 10.74 | 11.19 | 10.72 | 11.15 | 5,078,320 | +0.47(+4.44%) |
Mar 25, 2009 | 10.60 | 10.95 | 10.35 | 10.68 | 5,311,744 | +0.12(+1.12%) |
Mar 24, 2009 | 10.50 | 10.81 | 10.43 | 10.56 | 5,851,222 | -0.05(-0.43%) |
Mar 23, 2009 | 10.24 | 10.63 | 10.23 | 10.61 | 5,395,647 | +0.65(+6.55%) |
Mar 20, 2009 | 10.15 | 10.44 | 9.865 | 9.956 | 5,186,125 | -0.13(-1.27%) |
Mar 19, 2009 | 9.988 | 10.15 | 9.988 | 10.08 | 3,352,890 | +0.07(+0.68%) |
Mar 18, 2009 | 9.760 | 10.13 | 9.671 | 10.02 | 4,844,385 | +0.12(+1.20%) |
Mar 17, 2009 | 9.582 | 9.901 | 9.541 | 9.897 | 4,295,973 | +0.31(+3.18%) |
Mar 16, 2009 | 9.322 | 9.769 | 9.309 | 9.591 | 7,338,119 | +0.38(+4.16%) |
Mar 13, 2009 | 9.240 | 9.309 | 9.104 | 9.208 | 0 | -0.01(-0.10%) |
Mar 12, 2009 | 8.876 | 9.231 | 8.876 | 9.218 | 4,398,905 | +0.33(+3.69%) |
Mar 11, 2009 | 8.570 | 9.012 | 8.570 | 8.889 | 6,096,310 | +0.30(+3.50%) |
Mar 10, 2009 | 8.233 | 8.604 | 8.142 | 8.588 | 5,225,484 | +0.49(+6.02%) |
Mar 09, 2009 | 8.119 | 8.256 | 8.041 | 8.101 | 6,152,671 | -0.11(-1.39%) |
Mar 06, 2009 | 8.365 | 8.379 | 8.046 | 8.215 | 0 | -0.00(-0.06%) |
Mar 05, 2009 | 8.438 | 8.438 | 8.155 | 8.219 | 6,419,296 | -0.31(-3.58%) |
Mar 04, 2009 | 8.187 | 8.652 | 8.187 | 8.525 | 6,636,886 | +0.11(+1.30%) |