Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.38 | 11.45 | 11.33 | 11.44 | 4,697,564 | +0.29(+2.58%) |
May 28, 2009 | 11.20 | 11.28 | 11.09 | 11.15 | 4,275,987 | -0.02(-0.22%) |
May 27, 2009 | 11.36 | 11.38 | 11.17 | 11.18 | 5,656,638 | -0.29(-2.53%) |
May 26, 2009 | 11.26 | 11.51 | 11.23 | 11.47 | 4,971,947 | +0.10(+0.89%) |
May 22, 2009 | 11.35 | 11.46 | 11.25 | 11.37 | 4,386,978 | -0.06(-0.53%) |
May 21, 2009 | 11.35 | 11.48 | 11.31 | 11.43 | 6,220,937 | +0.15(+1.34%) |
May 20, 2009 | 11.24 | 11.38 | 11.19 | 11.28 | 4,546,483 | +0.22(+2.04%) |
May 19, 2009 | 10.97 | 11.09 | 10.93 | 11.05 | 5,437,316 | +0.10(+0.93%) |
May 18, 2009 | 10.81 | 10.97 | 10.74 | 10.95 | 5,203,538 | +0.35(+3.29%) |
May 15, 2009 | 10.67 | 10.76 | 10.53 | 10.60 | 5,985,616 | -0.10(-0.92%) |
May 14, 2009 | 10.69 | 10.77 | 10.64 | 10.70 | 8,894,261 | -0.09(-0.84%) |
May 13, 2009 | 11.04 | 11.04 | 10.76 | 10.79 | 8,803,901 | -0.01(-0.13%) |
May 12, 2009 | 10.92 | 10.92 | 10.73 | 10.80 | 8,236,626 | +0.34(+3.28%) |
May 11, 2009 | 10.46 | 10.57 | 10.37 | 10.46 | 15,037,945 | +0.55(+5.56%) |
May 08, 2009 | 9.893 | 9.987 | 9.847 | 9.910 | 6,689,293 | +0.02(+0.22%) |
May 07, 2009 | 9.987 | 9.992 | 9.816 | 9.888 | 6,730,620 | -0.00(-0.03%) |
May 06, 2009 | 10.00 | 10.01 | 9.830 | 9.891 | 4,280,181 | +0.14(+1.46%) |
May 05, 2009 | 9.806 | 9.811 | 9.660 | 9.748 | 8,733,610 | -0.12(-1.22%) |
May 04, 2009 | 9.912 | 10.03 | 9.814 | 9.869 | 16,262,172 | +0.22(+2.33%) |
May 01, 2009 | 9.485 | 9.644 | 9.430 | 9.644 | 5,160,577 | +0.05(+0.57%) |
Apr 30, 2009 | 10.11 | 10.11 | 9.542 | 9.589 | 9,775,659 | -0.43(-4.32%) |
Apr 29, 2009 | 9.838 | 10.07 | 9.811 | 10.02 | 7,158,586 | +0.30(+3.10%) |
Apr 28, 2009 | 9.822 | 9.869 | 9.688 | 9.721 | 3,778,015 | -0.21(-2.07%) |
Apr 27, 2009 | 9.932 | 10.04 | 9.871 | 9.926 | 6,600,096 | +0.36(+3.72%) |
Apr 24, 2009 | 9.578 | 9.671 | 9.512 | 9.570 | 5,361,643 | +0.23(+2.50%) |
Apr 23, 2009 | 9.175 | 9.339 | 9.095 | 9.337 | 9,124,695 | +0.18(+1.95%) |
Apr 22, 2009 | 9.095 | 9.260 | 9.084 | 9.158 | 4,477,600 | -0.23(-2.48%) |
Apr 21, 2009 | 9.205 | 9.413 | 9.169 | 9.391 | 4,587,949 | +0.02(+0.18%) |
Apr 20, 2009 | 9.466 | 9.518 | 9.337 | 9.375 | 3,617,868 | -0.25(-2.56%) |
Apr 17, 2009 | 9.715 | 9.745 | 9.561 | 9.622 | 5,015,236 | -0.21(-2.12%) |
Apr 16, 2009 | 9.603 | 9.860 | 9.564 | 9.830 | 5,133,112 | +0.26(+2.69%) |
Apr 15, 2009 | 9.542 | 9.591 | 9.427 | 9.572 | 4,077,657 | +0.13(+1.39%) |
Apr 14, 2009 | 9.359 | 9.485 | 9.315 | 9.441 | 5,595,450 | +0.05(+0.53%) |
Apr 13, 2009 | 9.230 | 9.460 | 9.230 | 9.391 | 2,600,757 | +0.10(+1.03%) |
Apr 09, 2009 | 9.370 | 9.383 | 9.241 | 9.296 | 4,804,565 | -0.16(-1.74%) |
Apr 08, 2009 | 9.460 | 9.540 | 9.372 | 9.460 | 7,920,489 | +0.07(+0.73%) |
Apr 07, 2009 | 9.553 | 9.619 | 9.359 | 9.391 | 5,624,130 | -0.24(-2.48%) |
Apr 06, 2009 | 9.583 | 9.726 | 9.509 | 9.630 | 4,926,769 | +0.05(+0.52%) |
Apr 03, 2009 | 9.764 | 9.800 | 9.509 | 9.581 | 8,542,151 | -0.14(-1.47%) |
Apr 02, 2009 | 9.803 | 9.934 | 9.707 | 9.723 | 9,194,876 | -0.12(-1.23%) |
Apr 01, 2009 | 9.485 | 9.855 | 9.452 | 9.844 | 10,540,451 | +0.12(+1.27%) |
Mar 31, 2009 | 9.529 | 9.800 | 9.383 | 9.721 | 8,547,617 | +0.33(+3.50%) |
Mar 30, 2009 | 8.923 | 9.400 | 8.835 | 9.391 | 13,572,923 | +0.28(+3.07%) |
Mar 26, 2009 | 9.112 | 9.158 | 9.005 | 9.112 | 6,479,128 | -0.11(-1.16%) |
Mar 25, 2009 | 9.115 | 9.274 | 9.013 | 9.219 | 10,673,928 | +0.09(+0.93%) |
Mar 24, 2009 | 9.216 | 9.284 | 9.123 | 9.134 | 3,176,547 | -0.04(-0.48%) |
Mar 23, 2009 | 9.013 | 9.186 | 8.999 | 9.178 | 8,304,918 | +0.16(+1.76%) |
Mar 20, 2009 | 9.079 | 9.136 | 8.966 | 9.019 | 3,281,684 | +0.03(+0.30%) |
Mar 19, 2009 | 9.153 | 9.186 | 8.953 | 8.991 | 3,120,260 | -0.25(-2.70%) |
Mar 18, 2009 | 9.221 | 9.320 | 9.024 | 9.241 | 6,246,980 | -0.25(-2.63%) |
Mar 17, 2009 | 9.315 | 9.493 | 9.205 | 9.490 | 5,795,557 | +0.13(+1.41%) |
Mar 16, 2009 | 9.375 | 9.496 | 9.301 | 9.359 | 6,808,521 | +0.31(+3.42%) |
Mar 13, 2009 | 8.986 | 9.082 | 8.816 | 9.049 | 0 | +0.24(+2.74%) |
Mar 12, 2009 | 8.539 | 8.838 | 8.413 | 8.807 | 7,941,492 | +0.34(+4.05%) |
Mar 11, 2009 | 8.530 | 8.618 | 8.352 | 8.465 | 5,807,059 | -0.15(-1.75%) |
Mar 10, 2009 | 8.292 | 8.646 | 8.284 | 8.615 | 6,772,957 | +0.32(+3.90%) |
Mar 09, 2009 | 8.245 | 8.404 | 8.215 | 8.292 | 7,443,804 | -0.11(-1.34%) |
Mar 06, 2009 | 8.421 | 8.492 | 8.254 | 8.404 | 0 | +0.05(+0.66%) |
Mar 05, 2009 | 8.539 | 8.574 | 8.333 | 8.350 | 5,832,398 | -0.17(-2.03%) |
Mar 04, 2009 | 8.547 | 8.648 | 8.413 | 8.522 | 6,646,952 | -0.02(-0.29%) |