Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.34 | 10.36 | 10.13 | 10.36 | 4,998,827 | +0.05(+0.44%) |
May 28, 2009 | 10.19 | 10.34 | 10.05 | 10.31 | 4,424,109 | +0.10(+1.02%) |
May 27, 2009 | 10.37 | 10.41 | 10.17 | 10.21 | 5,704,299 | -0.14(-1.40%) |
May 26, 2009 | 9.992 | 10.39 | 9.933 | 10.35 | 3,876,468 | +0.29(+2.83%) |
May 22, 2009 | 9.806 | 10.12 | 9.792 | 10.07 | 4,355,150 | +0.27(+2.73%) |
May 21, 2009 | 9.733 | 9.806 | 9.620 | 9.801 | 5,891,424 | -0.03(-0.28%) |
May 20, 2009 | 9.869 | 10.03 | 9.801 | 9.829 | 3,962,421 | +0.01(+0.14%) |
May 19, 2009 | 9.779 | 9.919 | 9.711 | 9.815 | 4,810,015 | -0.02(-0.23%) |
May 18, 2009 | 9.743 | 9.847 | 9.634 | 9.838 | 4,404,402 | +0.18(+1.83%) |
May 15, 2009 | 9.720 | 9.887 | 9.607 | 9.661 | 4,020,972 | -0.06(-0.65%) |
May 14, 2009 | 9.620 | 9.820 | 9.598 | 9.724 | 3,632,076 | +0.10(+1.08%) |
May 13, 2009 | 9.548 | 9.770 | 9.534 | 9.620 | 5,673,414 | -0.18(-1.80%) |
May 12, 2009 | 10.03 | 10.13 | 9.688 | 9.797 | 5,735,548 | -0.17(-1.73%) |
May 11, 2009 | 10.05 | 10.12 | 9.910 | 9.969 | 5,274,660 | -0.16(-1.61%) |
May 08, 2009 | 10.22 | 10.36 | 9.973 | 10.13 | 7,426,402 | +0.01(+0.09%) |
May 07, 2009 | 10.51 | 10.59 | 10.05 | 10.12 | 8,791,216 | -0.38(-3.62%) |
May 06, 2009 | 11.30 | 11.36 | 10.20 | 10.50 | 14,757,267 | -1.26(-10.73%) |
May 05, 2009 | 11.54 | 11.88 | 11.54 | 11.77 | 5,440,937 | +0.24(+2.12%) |
May 04, 2009 | 11.44 | 11.53 | 11.43 | 11.52 | 5,166,213 | +0.22(+1.96%) |
May 01, 2009 | 11.09 | 11.34 | 11.05 | 11.30 | 3,289,183 | +0.19(+1.71%) |
Apr 30, 2009 | 11.03 | 11.18 | 10.98 | 11.11 | 4,036,410 | +0.21(+1.91%) |
Apr 29, 2009 | 10.87 | 11.09 | 10.85 | 10.90 | 4,667,686 | +0.12(+1.09%) |
Apr 28, 2009 | 10.82 | 10.93 | 10.66 | 10.78 | 4,205,378 | -0.09(-0.83%) |
Apr 27, 2009 | 10.85 | 11.09 | 10.85 | 10.87 | 4,255,700 | -0.20(-1.84%) |
Apr 24, 2009 | 10.95 | 11.17 | 10.92 | 11.08 | 3,954,644 | +0.13(+1.16%) |
Apr 23, 2009 | 10.91 | 10.96 | 10.64 | 10.95 | 5,320,520 | +0.04(+0.33%) |
Apr 22, 2009 | 10.98 | 11.17 | 10.82 | 10.92 | 6,291,713 | -0.19(-1.67%) |
Apr 21, 2009 | 10.89 | 11.19 | 10.89 | 11.10 | 4,354,267 | +0.21(+1.95%) |
Apr 20, 2009 | 11.09 | 11.18 | 10.87 | 10.89 | 3,651,132 | -0.45(-3.95%) |
Apr 17, 2009 | 11.39 | 11.43 | 11.15 | 11.34 | 4,349,606 | +0.03(+0.28%) |
Apr 16, 2009 | 10.95 | 11.36 | 10.86 | 11.30 | 5,056,587 | +0.45(+4.13%) |
Apr 15, 2009 | 10.58 | 10.87 | 10.53 | 10.86 | 4,575,468 | +0.22(+2.04%) |
Apr 14, 2009 | 10.83 | 10.85 | 10.60 | 10.64 | 3,561,869 | -0.28(-2.57%) |
Apr 13, 2009 | 11.15 | 11.19 | 10.77 | 10.92 | 4,227,093 | -0.23(-2.03%) |
Apr 09, 2009 | 10.85 | 11.17 | 10.68 | 11.15 | 3,809,658 | +0.21(+1.95%) |
Apr 08, 2009 | 10.90 | 10.97 | 10.79 | 10.93 | 2,854,294 | +0.07(+0.62%) |
Apr 07, 2009 | 10.93 | 11.11 | 10.82 | 10.87 | 3,162,805 | -0.26(-2.36%) |
Apr 06, 2009 | 11.05 | 11.16 | 10.94 | 11.13 | 4,877,522 | -0.00(-0.04%) |
Apr 03, 2009 | 10.81 | 11.13 | 10.75 | 11.13 | 5,972,087 | +0.32(+2.97%) |
Apr 02, 2009 | 10.77 | 11.12 | 10.77 | 10.81 | 6,571,986 | +0.14(+1.31%) |
Apr 01, 2009 | 10.30 | 10.71 | 10.22 | 10.67 | 4,144,015 | +0.10(+0.94%) |
Mar 31, 2009 | 10.66 | 10.76 | 10.52 | 10.57 | 6,081,771 | +0.12(+1.13%) |
Mar 30, 2009 | 10.64 | 10.77 | 10.32 | 10.45 | 3,880,167 | -0.62(-5.64%) |
Mar 26, 2009 | 10.66 | 11.11 | 10.65 | 11.08 | 5,113,562 | +0.47(+4.44%) |
Mar 25, 2009 | 10.53 | 10.87 | 10.28 | 10.61 | 5,348,606 | +0.12(+1.12%) |
Mar 24, 2009 | 10.43 | 10.74 | 10.36 | 10.49 | 5,891,828 | -0.05(-0.43%) |
Mar 23, 2009 | 10.17 | 10.55 | 10.16 | 10.53 | 5,433,091 | +0.65(+6.55%) |
Mar 20, 2009 | 10.08 | 10.37 | 9.797 | 9.887 | 5,222,115 | -0.13(-1.27%) |
Mar 19, 2009 | 9.919 | 10.08 | 9.919 | 10.01 | 3,376,158 | +0.07(+0.68%) |
Mar 18, 2009 | 9.693 | 10.06 | 9.604 | 9.946 | 4,878,004 | +0.12(+1.20%) |
Mar 17, 2009 | 9.516 | 9.833 | 9.475 | 9.829 | 4,325,786 | +0.30(+3.18%) |
Mar 16, 2009 | 9.258 | 9.702 | 9.245 | 9.525 | 7,389,044 | +0.38(+4.16%) |
Mar 13, 2009 | 9.177 | 9.245 | 9.041 | 9.145 | 0 | -0.01(-0.10%) |
Mar 12, 2009 | 8.814 | 9.168 | 8.814 | 9.154 | 4,429,432 | +0.33(+3.69%) |
Mar 11, 2009 | 8.511 | 8.950 | 8.511 | 8.828 | 6,138,616 | +0.30(+3.50%) |
Mar 10, 2009 | 8.176 | 8.545 | 8.086 | 8.529 | 5,261,747 | +0.48(+6.02%) |
Mar 09, 2009 | 8.063 | 8.199 | 7.986 | 8.045 | 6,195,369 | -0.11(-1.39%) |
Mar 06, 2009 | 8.307 | 8.321 | 7.990 | 8.158 | 0 | -0.00(-0.06%) |
Mar 05, 2009 | 8.380 | 8.380 | 8.099 | 8.163 | 6,463,844 | -0.30(-3.58%) |
Mar 04, 2009 | 8.131 | 8.593 | 8.131 | 8.466 | 6,682,944 | +0.11(+1.30%) |