Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.67 | 10.67 | 10.09 | 10.21 | 8,089,753 | -0.43(-4.03%) |
May 28, 2009 | 10.86 | 10.92 | 10.41 | 10.64 | 6,354,283 | +0.18(+1.69%) |
May 27, 2009 | 10.36 | 10.70 | 10.32 | 10.46 | 8,045,620 | +0.13(+1.26%) |
May 26, 2009 | 10.19 | 10.51 | 9.995 | 10.33 | 6,631,277 | +0.11(+1.05%) |
May 22, 2009 | 10.16 | 10.42 | 10.11 | 10.22 | 4,056,855 | +0.07(+0.68%) |
May 21, 2009 | 10.18 | 10.35 | 10.09 | 10.16 | 5,269,796 | -0.09(-0.89%) |
May 20, 2009 | 10.31 | 10.52 | 10.22 | 10.25 | 7,750,366 | +0.20(+1.98%) |
May 19, 2009 | 10.03 | 10.20 | 9.881 | 10.05 | 5,223,488 | -0.01(-0.08%) |
May 18, 2009 | 9.674 | 10.06 | 9.598 | 10.06 | 4,200,092 | +0.46(+4.78%) |
May 15, 2009 | 9.758 | 9.907 | 9.537 | 9.598 | 4,339,656 | -0.20(-2.03%) |
May 14, 2009 | 9.216 | 9.934 | 9.185 | 9.797 | 8,506,330 | +0.58(+6.30%) |
May 13, 2009 | 9.269 | 9.399 | 9.048 | 9.216 | 6,054,859 | -0.11(-1.15%) |
May 12, 2009 | 9.346 | 9.514 | 9.178 | 9.323 | 5,981,849 | -0.11(-1.21%) |
May 11, 2009 | 9.315 | 9.552 | 9.269 | 9.437 | 3,625,290 | -0.02(-0.24%) |
May 08, 2009 | 9.437 | 9.632 | 9.315 | 9.460 | 7,193,663 | +0.15(+1.64%) |
May 07, 2009 | 9.323 | 9.590 | 9.201 | 9.308 | 6,585,546 | +0.00(+0.00%) |
May 06, 2009 | 9.323 | 9.399 | 9.201 | 9.308 | 6,839,747 | +0.02(+0.25%) |
May 05, 2009 | 8.887 | 9.353 | 8.750 | 9.285 | 9,037,852 | +0.34(+3.85%) |
May 04, 2009 | 8.895 | 8.948 | 8.780 | 8.941 | 8,787,767 | +0.87(+10.80%) |
May 01, 2009 | 8.054 | 8.154 | 7.903 | 8.070 | 4,701,950 | +0.02(+0.19%) |
Apr 30, 2009 | 7.917 | 8.157 | 7.886 | 8.054 | 5,400,870 | +0.23(+2.93%) |
Apr 29, 2009 | 7.817 | 7.963 | 7.741 | 7.825 | 5,387,298 | +0.11(+1.39%) |
Apr 28, 2009 | 7.603 | 7.871 | 7.527 | 7.718 | 8,152,238 | +0.11(+1.41%) |
Apr 27, 2009 | 7.611 | 7.917 | 7.435 | 7.611 | 12,057,564 | -0.74(-8.87%) |
Apr 24, 2009 | 8.490 | 8.941 | 8.306 | 8.352 | 10,831,901 | -0.06(-0.73%) |
Apr 23, 2009 | 8.276 | 8.440 | 8.177 | 8.413 | 4,175,972 | +0.07(+0.82%) |
Apr 22, 2009 | 8.245 | 8.467 | 8.245 | 8.345 | 5,530,197 | +0.03(+0.37%) |
Apr 21, 2009 | 8.047 | 8.314 | 8.039 | 8.314 | 4,904,087 | +0.21(+2.64%) |
Apr 20, 2009 | 8.406 | 8.421 | 8.070 | 8.100 | 4,819,639 | -0.44(-5.10%) |
Apr 17, 2009 | 8.406 | 8.620 | 8.299 | 8.536 | 4,532,678 | +0.18(+2.10%) |
Apr 16, 2009 | 8.276 | 8.406 | 8.177 | 8.360 | 3,903,140 | +0.11(+1.39%) |
Apr 15, 2009 | 8.115 | 8.314 | 8.108 | 8.245 | 4,603,919 | +0.07(+0.84%) |
Apr 14, 2009 | 8.520 | 8.582 | 8.131 | 8.177 | 6,015,717 | -0.41(-4.72%) |
Apr 13, 2009 | 8.253 | 8.666 | 8.253 | 8.582 | 4,370,704 | +0.18(+2.18%) |
Apr 09, 2009 | 8.215 | 8.406 | 8.070 | 8.398 | 5,996,961 | +0.37(+4.57%) |
Apr 08, 2009 | 7.932 | 8.123 | 7.924 | 8.031 | 5,531,005 | +0.12(+1.55%) |
Apr 07, 2009 | 7.733 | 8.031 | 7.626 | 7.909 | 4,715,526 | +0.08(+0.98%) |
Apr 06, 2009 | 7.986 | 8.039 | 7.764 | 7.833 | 4,083,759 | -0.21(-2.66%) |
Apr 03, 2009 | 7.680 | 8.054 | 7.611 | 8.047 | 4,641,042 | +0.39(+5.09%) |
Apr 02, 2009 | 7.565 | 7.833 | 7.496 | 7.657 | 5,088,477 | +0.18(+2.45%) |
Apr 01, 2009 | 7.069 | 7.504 | 7.000 | 7.474 | 4,417,803 | +0.30(+4.15%) |
Mar 31, 2009 | 7.091 | 7.328 | 6.984 | 7.176 | 5,175,823 | +0.05(+0.64%) |
Mar 30, 2009 | 7.305 | 7.428 | 7.000 | 7.130 | 3,623,074 | -0.46(-6.04%) |
Mar 26, 2009 | 7.603 | 7.718 | 7.336 | 7.588 | 5,825,691 | +0.04(+0.51%) |
Mar 25, 2009 | 7.672 | 7.756 | 7.298 | 7.550 | 5,813,324 | +0.00(+0.00%) |
Mar 24, 2009 | 7.466 | 7.672 | 7.374 | 7.550 | 4,699,830 | +0.06(+0.82%) |
Mar 23, 2009 | 7.263 | 7.489 | 7.237 | 7.489 | 7,766,592 | +0.52(+7.46%) |
Mar 20, 2009 | 7.153 | 7.252 | 6.878 | 6.969 | 5,716,672 | -0.18(-2.46%) |
Mar 19, 2009 | 7.382 | 7.382 | 7.053 | 7.145 | 5,012,105 | -0.06(-0.85%) |
Mar 18, 2009 | 7.244 | 7.382 | 7.091 | 7.206 | 9,633,274 | -0.11(-1.57%) |
Mar 17, 2009 | 7.221 | 7.481 | 7.030 | 7.321 | 5,316,843 | +0.12(+1.70%) |
Mar 16, 2009 | 7.221 | 7.412 | 7.176 | 7.198 | 5,185,750 | +0.01(+0.11%) |
Mar 13, 2009 | 7.183 | 7.267 | 7.046 | 7.191 | 0 | +0.11(+1.51%) |
Mar 12, 2009 | 6.771 | 7.107 | 6.748 | 7.084 | 8,719,235 | +0.31(+4.63%) |
Mar 11, 2009 | 6.824 | 6.878 | 6.587 | 6.771 | 8,539,118 | +0.28(+4.36%) |
Mar 10, 2009 | 6.297 | 6.495 | 6.152 | 6.488 | 4,792,140 | +0.34(+5.47%) |
Mar 09, 2009 | 6.022 | 6.266 | 5.938 | 6.152 | 5,391,929 | +0.05(+0.88%) |
Mar 06, 2009 | 5.915 | 6.159 | 5.815 | 6.098 | 0 | +0.30(+5.14%) |
Mar 05, 2009 | 6.052 | 6.152 | 5.739 | 5.800 | 6,315,626 | -0.39(-6.30%) |
Mar 04, 2009 | 6.220 | 6.266 | 5.907 | 6.190 | 10,221,682 | -0.11(-1.82%) |