Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.93 | 10.93 | 10.34 | 10.46 | 7,897,930 | -0.44(-4.03%) |
May 28, 2009 | 11.12 | 11.19 | 10.66 | 10.90 | 6,203,611 | +0.15(+1.39%) |
May 27, 2009 | 10.64 | 10.99 | 10.60 | 10.75 | 7,831,892 | +0.13(+1.26%) |
May 26, 2009 | 10.47 | 10.80 | 10.27 | 10.61 | 6,455,120 | +0.11(+1.05%) |
May 22, 2009 | 10.43 | 10.71 | 10.39 | 10.50 | 3,949,087 | +0.07(+0.68%) |
May 21, 2009 | 10.46 | 10.64 | 10.36 | 10.43 | 5,129,807 | -0.09(-0.89%) |
May 20, 2009 | 10.59 | 10.81 | 10.50 | 10.53 | 7,544,482 | +0.20(+1.98%) |
May 19, 2009 | 10.30 | 10.48 | 10.15 | 10.32 | 5,084,729 | -0.01(-0.08%) |
May 18, 2009 | 9.938 | 10.33 | 9.860 | 10.33 | 4,088,519 | +0.47(+4.78%) |
May 15, 2009 | 10.02 | 10.18 | 9.797 | 9.860 | 4,224,376 | -0.20(-2.03%) |
May 14, 2009 | 9.467 | 10.21 | 9.436 | 10.06 | 8,280,363 | +0.60(+6.30%) |
May 13, 2009 | 9.522 | 9.656 | 9.295 | 9.467 | 5,894,015 | -0.11(-1.15%) |
May 12, 2009 | 9.601 | 9.773 | 9.429 | 9.577 | 5,822,944 | -0.12(-1.21%) |
May 11, 2009 | 9.569 | 9.813 | 9.522 | 9.695 | 3,528,986 | -0.02(-0.24%) |
May 08, 2009 | 9.695 | 9.895 | 9.569 | 9.719 | 7,002,567 | +0.16(+1.64%) |
May 07, 2009 | 9.577 | 9.852 | 9.452 | 9.562 | 6,410,604 | +0.00(+0.00%) |
May 06, 2009 | 9.577 | 9.656 | 9.452 | 9.562 | 6,658,053 | +0.02(+0.25%) |
May 05, 2009 | 9.130 | 9.609 | 8.988 | 9.538 | 8,797,767 | +0.35(+3.85%) |
May 04, 2009 | 9.138 | 9.193 | 9.020 | 9.185 | 8,554,325 | +0.89(+10.80%) |
May 01, 2009 | 8.274 | 8.376 | 8.118 | 8.290 | 4,577,045 | +0.02(+0.19%) |
Apr 30, 2009 | 8.133 | 8.380 | 8.101 | 8.274 | 5,257,398 | +0.24(+2.93%) |
Apr 29, 2009 | 8.031 | 8.180 | 7.952 | 8.039 | 5,244,187 | +0.11(+1.39%) |
Apr 28, 2009 | 7.811 | 8.086 | 7.732 | 7.929 | 7,935,678 | +0.11(+1.41%) |
Apr 27, 2009 | 7.819 | 8.133 | 7.638 | 7.819 | 11,737,261 | -0.76(-8.87%) |
Apr 24, 2009 | 8.722 | 9.185 | 8.533 | 8.580 | 10,544,157 | -0.06(-0.73%) |
Apr 23, 2009 | 8.502 | 8.671 | 8.400 | 8.643 | 4,065,039 | +0.07(+0.82%) |
Apr 22, 2009 | 8.470 | 8.698 | 8.470 | 8.572 | 5,383,291 | +0.03(+0.37%) |
Apr 21, 2009 | 8.266 | 8.541 | 8.258 | 8.541 | 4,773,812 | +0.22(+2.64%) |
Apr 20, 2009 | 8.635 | 8.651 | 8.290 | 8.321 | 4,691,608 | -0.45(-5.10%) |
Apr 17, 2009 | 8.635 | 8.855 | 8.525 | 8.769 | 4,412,270 | +0.18(+2.10%) |
Apr 16, 2009 | 8.502 | 8.635 | 8.400 | 8.588 | 3,799,455 | +0.12(+1.39%) |
Apr 15, 2009 | 8.337 | 8.541 | 8.329 | 8.470 | 4,481,619 | +0.07(+0.84%) |
Apr 14, 2009 | 8.753 | 8.816 | 8.353 | 8.400 | 5,855,913 | -0.42(-4.72%) |
Apr 13, 2009 | 8.478 | 8.902 | 8.478 | 8.816 | 4,254,599 | +0.19(+2.18%) |
Apr 09, 2009 | 8.439 | 8.635 | 8.290 | 8.627 | 5,837,655 | +0.38(+4.57%) |
Apr 08, 2009 | 8.149 | 8.345 | 8.141 | 8.251 | 5,384,077 | +0.13(+1.55%) |
Apr 07, 2009 | 7.944 | 8.251 | 7.835 | 8.125 | 4,590,260 | +0.08(+0.98%) |
Apr 06, 2009 | 8.203 | 8.258 | 7.976 | 8.046 | 3,975,276 | -0.22(-2.66%) |
Apr 03, 2009 | 7.889 | 8.274 | 7.819 | 8.266 | 4,517,755 | +0.40(+5.09%) |
Apr 02, 2009 | 7.772 | 8.046 | 7.701 | 7.866 | 4,953,304 | +0.19(+2.45%) |
Apr 01, 2009 | 7.261 | 7.709 | 7.191 | 7.678 | 4,300,446 | +0.31(+4.15%) |
Mar 31, 2009 | 7.285 | 7.528 | 7.175 | 7.371 | 5,038,330 | +0.05(+0.64%) |
Mar 30, 2009 | 7.505 | 7.630 | 7.191 | 7.324 | 3,526,829 | -0.47(-6.04%) |
Mar 26, 2009 | 7.811 | 7.929 | 7.536 | 7.795 | 5,670,934 | +0.04(+0.51%) |
Mar 25, 2009 | 7.882 | 7.968 | 7.497 | 7.756 | 5,658,896 | +0.00(+0.00%) |
Mar 24, 2009 | 7.670 | 7.882 | 7.575 | 7.756 | 4,574,982 | +0.06(+0.82%) |
Mar 23, 2009 | 7.462 | 7.693 | 7.434 | 7.693 | 7,560,276 | +0.53(+7.46%) |
Mar 20, 2009 | 7.348 | 7.450 | 7.065 | 7.159 | 5,564,812 | -0.18(-2.46%) |
Mar 19, 2009 | 7.583 | 7.583 | 7.246 | 7.340 | 4,878,961 | -0.06(-0.85%) |
Mar 18, 2009 | 7.442 | 7.583 | 7.285 | 7.403 | 9,377,371 | -0.12(-1.57%) |
Mar 17, 2009 | 7.418 | 7.685 | 7.222 | 7.520 | 5,175,604 | +0.13(+1.70%) |
Mar 16, 2009 | 7.418 | 7.615 | 7.371 | 7.395 | 5,047,994 | +0.01(+0.11%) |
Mar 13, 2009 | 7.379 | 7.466 | 7.238 | 7.387 | 0 | +0.11(+1.51%) |
Mar 12, 2009 | 6.955 | 7.301 | 6.932 | 7.277 | 8,487,613 | +0.32(+4.63%) |
Mar 11, 2009 | 7.010 | 7.065 | 6.767 | 6.955 | 8,312,281 | +0.29(+4.36%) |
Mar 10, 2009 | 6.469 | 6.673 | 6.319 | 6.665 | 4,664,839 | +0.35(+5.47%) |
Mar 09, 2009 | 6.186 | 6.437 | 6.100 | 6.319 | 5,248,696 | +0.05(+0.88%) |
Mar 06, 2009 | 6.076 | 6.327 | 5.974 | 6.264 | 0 | +0.31(+5.14%) |
Mar 05, 2009 | 6.217 | 6.319 | 5.896 | 5.958 | 6,147,854 | -0.40(-6.30%) |
Mar 04, 2009 | 6.390 | 6.437 | 6.068 | 6.359 | 9,950,148 | -0.12(-1.82%) |