Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.02 | 11.16 | 10.66 | 10.99 | 4,000,649 | +0.08(+0.74%) |
May 28, 2009 | 10.79 | 11.01 | 10.59 | 10.91 | 3,248,842 | +0.13(+1.22%) |
May 27, 2009 | 11.26 | 11.31 | 10.74 | 10.78 | 3,491,151 | -0.45(-4.01%) |
May 26, 2009 | 10.79 | 11.39 | 10.78 | 11.23 | 3,040,716 | +0.34(+3.16%) |
May 22, 2009 | 10.90 | 11.00 | 10.80 | 10.89 | 2,350,902 | -0.07(-0.63%) |
May 21, 2009 | 11.13 | 11.13 | 10.72 | 10.96 | 4,112,318 | -0.43(-3.79%) |
May 20, 2009 | 11.41 | 11.67 | 11.32 | 11.39 | 3,955,750 | +0.10(+0.89%) |
May 19, 2009 | 11.03 | 11.41 | 10.96 | 11.29 | 2,660,156 | +0.33(+2.96%) |
May 18, 2009 | 10.94 | 11.00 | 10.77 | 10.96 | 2,906,672 | +0.22(+2.10%) |
May 15, 2009 | 10.87 | 11.06 | 10.61 | 10.74 | 2,654,685 | -0.25(-2.28%) |
May 14, 2009 | 10.67 | 11.06 | 10.51 | 10.99 | 2,914,756 | +0.46(+4.33%) |
May 13, 2009 | 10.82 | 10.97 | 10.49 | 10.53 | 2,815,961 | -0.59(-5.28%) |
May 12, 2009 | 11.27 | 11.35 | 10.82 | 11.12 | 4,386,202 | -0.18(-1.55%) |
May 11, 2009 | 11.34 | 11.42 | 10.98 | 11.29 | 3,380,095 | -0.22(-1.90%) |
May 08, 2009 | 10.90 | 11.57 | 10.80 | 11.51 | 4,206,480 | +0.79(+7.34%) |
May 07, 2009 | 10.36 | 11.06 | 10.36 | 10.72 | 5,149,425 | +0.44(+4.32%) |
May 06, 2009 | 9.812 | 10.39 | 9.812 | 10.28 | 4,441,644 | +0.53(+5.45%) |
May 05, 2009 | 9.718 | 9.830 | 9.468 | 9.749 | 5,509,151 | +0.05(+0.52%) |
May 04, 2009 | 9.574 | 9.730 | 9.424 | 9.699 | 3,204,144 | +0.28(+2.99%) |
May 01, 2009 | 9.605 | 9.743 | 9.305 | 9.418 | 2,351,728 | -0.29(-2.96%) |
Apr 30, 2009 | 9.605 | 10.05 | 9.605 | 9.705 | 3,884,756 | +0.17(+1.77%) |
Apr 29, 2009 | 9.112 | 9.633 | 9.080 | 9.537 | 2,445,229 | +0.49(+5.46%) |
Apr 28, 2009 | 8.837 | 9.212 | 8.724 | 9.043 | 2,186,873 | +0.06(+0.70%) |
Apr 27, 2009 | 8.968 | 9.418 | 8.924 | 8.980 | 2,751,855 | -0.37(-3.94%) |
Apr 24, 2009 | 9.487 | 9.487 | 9.230 | 9.349 | 3,947,009 | +0.12(+1.29%) |
Apr 23, 2009 | 9.212 | 9.287 | 9.037 | 9.230 | 2,557,824 | +0.10(+1.10%) |
Apr 22, 2009 | 8.905 | 9.412 | 8.905 | 9.130 | 3,051,380 | +0.01(+0.14%) |
Apr 21, 2009 | 8.555 | 9.162 | 8.555 | 9.118 | 3,256,194 | +0.37(+4.21%) |
Apr 20, 2009 | 9.480 | 9.480 | 8.687 | 8.749 | 3,525,719 | -1.01(-10.31%) |
Apr 17, 2009 | 9.643 | 9.949 | 9.568 | 9.755 | 5,095,128 | +0.14(+1.43%) |
Apr 16, 2009 | 9.836 | 9.874 | 9.487 | 9.618 | 3,535,139 | -0.04(-0.45%) |
Apr 15, 2009 | 9.712 | 9.824 | 9.452 | 9.662 | 2,701,855 | -0.07(-0.77%) |
Apr 14, 2009 | 9.949 | 10.10 | 9.662 | 9.737 | 3,499,091 | -0.23(-2.32%) |
Apr 13, 2009 | 9.662 | 10.07 | 9.543 | 9.968 | 3,388,216 | +0.10(+1.01%) |
Apr 09, 2009 | 9.649 | 9.880 | 9.462 | 9.868 | 2,390,126 | +0.76(+8.37%) |
Apr 08, 2009 | 9.087 | 9.168 | 8.862 | 9.105 | 1,625,702 | +0.19(+2.17%) |
Apr 07, 2009 | 9.068 | 9.068 | 8.849 | 8.912 | 2,033,283 | -0.45(-4.81%) |
Apr 06, 2009 | 9.505 | 9.543 | 9.037 | 9.362 | 2,414,123 | -0.25(-2.60%) |
Apr 03, 2009 | 9.430 | 9.643 | 9.199 | 9.612 | 1,542,926 | +0.21(+2.19%) |
Apr 02, 2009 | 9.343 | 9.705 | 9.230 | 9.405 | 2,735,906 | +0.39(+4.37%) |
Apr 01, 2009 | 8.487 | 9.105 | 8.443 | 9.012 | 4,000,360 | +0.40(+4.64%) |
Mar 31, 2009 | 8.780 | 8.880 | 8.412 | 8.612 | 3,497,416 | +0.14(+1.70%) |
Mar 30, 2009 | 8.443 | 8.668 | 8.268 | 8.468 | 3,228,846 | -0.59(-6.49%) |
Mar 26, 2009 | 8.893 | 9.087 | 8.755 | 9.055 | 3,364,194 | +0.32(+3.65%) |
Mar 25, 2009 | 8.855 | 8.943 | 8.374 | 8.737 | 3,212,942 | +0.00(+0.00%) |
Mar 24, 2009 | 8.830 | 9.043 | 8.630 | 8.737 | 3,053,223 | -0.35(-3.85%) |
Mar 23, 2009 | 8.774 | 9.093 | 8.724 | 9.087 | 3,722,230 | +0.88(+10.74%) |
Mar 20, 2009 | 8.468 | 8.637 | 8.193 | 8.205 | 2,687,247 | -0.31(-3.60%) |
Mar 19, 2009 | 8.849 | 9.102 | 8.268 | 8.512 | 3,322,844 | -0.57(-6.33%) |
Mar 18, 2009 | 8.768 | 9.193 | 8.605 | 9.087 | 4,649,325 | +0.25(+2.83%) |
Mar 17, 2009 | 8.724 | 8.868 | 8.530 | 8.837 | 4,290,613 | +0.22(+2.54%) |
Mar 16, 2009 | 8.749 | 8.937 | 8.612 | 8.618 | 4,177,810 | +0.01(+0.15%) |
Mar 13, 2009 | 8.574 | 8.749 | 8.268 | 8.605 | 0 | +0.16(+1.92%) |
Mar 12, 2009 | 7.874 | 8.518 | 7.618 | 8.443 | 3,792,649 | +0.64(+8.25%) |
Mar 11, 2009 | 7.793 | 7.924 | 7.562 | 7.799 | 3,101,790 | +0.21(+2.72%) |
Mar 10, 2009 | 7.480 | 7.724 | 7.329 | 7.593 | 5,866,805 | +0.37(+5.19%) |
Mar 09, 2009 | 7.174 | 7.405 | 7.006 | 7.218 | 4,407,387 | -0.06(-0.77%) |
Mar 06, 2009 | 7.306 | 7.549 | 7.018 | 7.274 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 7.487 | 7.680 | 7.256 | 7.281 | 2,428,112 | -0.44(-5.67%) |
Mar 04, 2009 | 7.612 | 7.880 | 7.468 | 7.718 | 2,999,884 | +0.05(+0.65%) |