Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.41 | 10.61 | 10.23 | 10.61 | 1,227,665 | +0.28(+2.74%) |
May 28, 2009 | 10.20 | 10.37 | 10.02 | 10.33 | 691,995 | +0.21(+2.08%) |
May 27, 2009 | 10.42 | 10.60 | 10.09 | 10.12 | 883,344 | -0.33(-3.15%) |
May 26, 2009 | 9.923 | 10.54 | 9.726 | 10.45 | 1,249,343 | +0.45(+4.48%) |
May 22, 2009 | 10.05 | 10.17 | 9.904 | 10.00 | 491,354 | -0.01(-0.13%) |
May 21, 2009 | 10.09 | 10.26 | 9.877 | 10.02 | 1,064,839 | -0.23(-2.25%) |
May 20, 2009 | 10.60 | 10.75 | 10.21 | 10.25 | 1,371,686 | -0.24(-2.32%) |
May 19, 2009 | 10.52 | 10.58 | 10.34 | 10.49 | 1,397,480 | -0.03(-0.31%) |
May 18, 2009 | 10.52 | 10.59 | 10.40 | 10.52 | 1,438,771 | +0.16(+1.52%) |
May 15, 2009 | 10.19 | 10.61 | 10.07 | 10.36 | 1,336,700 | +0.14(+1.42%) |
May 14, 2009 | 10.04 | 10.37 | 9.970 | 10.22 | 1,667,729 | +0.17(+1.70%) |
May 13, 2009 | 10.77 | 10.77 | 9.983 | 10.05 | 1,989,271 | -0.93(-8.46%) |
May 12, 2009 | 11.15 | 11.15 | 10.54 | 10.98 | 1,774,784 | -0.11(-0.95%) |
May 11, 2009 | 11.02 | 11.26 | 10.86 | 11.08 | 2,477,447 | -0.16(-1.41%) |
May 08, 2009 | 10.13 | 11.24 | 10.02 | 11.24 | 2,967,167 | +1.24(+12.38%) |
May 07, 2009 | 10.78 | 10.86 | 9.858 | 10.00 | 1,665,508 | -0.62(-5.83%) |
May 06, 2009 | 10.64 | 10.79 | 10.40 | 10.62 | 1,755,775 | -0.05(-0.43%) |
May 05, 2009 | 10.69 | 10.84 | 10.50 | 10.67 | 1,197,566 | -0.07(-0.61%) |
May 04, 2009 | 10.69 | 10.75 | 10.62 | 10.73 | 1,064,249 | +0.60(+5.91%) |
May 01, 2009 | 10.40 | 10.41 | 10.13 | 10.13 | 1,655,805 | -0.32(-3.02%) |
Apr 30, 2009 | 10.52 | 10.83 | 10.37 | 10.45 | 1,733,552 | +0.01(+0.06%) |
Apr 29, 2009 | 10.41 | 10.56 | 10.11 | 10.44 | 2,666,045 | +0.03(+0.25%) |
Apr 28, 2009 | 10.50 | 10.63 | 10.32 | 10.42 | 2,143,444 | -0.24(-2.22%) |
Apr 27, 2009 | 10.36 | 10.82 | 10.36 | 10.65 | 2,039,333 | +0.01(+0.06%) |
Apr 24, 2009 | 10.04 | 10.75 | 9.989 | 10.65 | 3,394,590 | +0.65(+6.52%) |
Apr 23, 2009 | 9.844 | 10.04 | 9.561 | 9.996 | 4,390,368 | -0.26(-2.57%) |
Apr 22, 2009 | 10.10 | 10.79 | 10.02 | 10.26 | 3,705,177 | +0.21(+2.10%) |
Apr 21, 2009 | 9.357 | 10.13 | 9.252 | 10.05 | 6,976,007 | +1.61(+19.03%) |
Apr 20, 2009 | 9.054 | 9.067 | 8.415 | 8.442 | 2,159,886 | -0.67(-7.30%) |
Apr 17, 2009 | 8.843 | 9.265 | 8.672 | 9.107 | 1,525,177 | +0.26(+2.90%) |
Apr 16, 2009 | 9.173 | 9.232 | 8.718 | 8.850 | 3,292,427 | -0.22(-2.40%) |
Apr 15, 2009 | 8.699 | 9.212 | 8.672 | 9.067 | 1,798,435 | +0.30(+3.46%) |
Apr 14, 2009 | 9.094 | 9.094 | 8.679 | 8.764 | 1,425,246 | -0.45(-4.93%) |
Apr 13, 2009 | 8.949 | 9.245 | 8.804 | 9.219 | 1,652,580 | +0.14(+1.60%) |
Apr 09, 2009 | 8.639 | 9.100 | 8.613 | 9.074 | 1,057,358 | +0.65(+7.66%) |
Apr 08, 2009 | 8.271 | 8.593 | 8.257 | 8.429 | 1,629,465 | +0.22(+2.73%) |
Apr 07, 2009 | 8.587 | 8.745 | 8.185 | 8.205 | 1,473,929 | -0.54(-6.17%) |
Apr 06, 2009 | 8.909 | 8.949 | 8.594 | 8.745 | 1,867,308 | -0.30(-3.28%) |
Apr 03, 2009 | 9.146 | 9.219 | 8.922 | 9.041 | 1,478,060 | -0.08(-0.87%) |
Apr 02, 2009 | 8.982 | 9.390 | 8.955 | 9.120 | 1,325,062 | +0.35(+3.98%) |
Apr 01, 2009 | 8.442 | 8.804 | 8.323 | 8.771 | 1,768,392 | +0.20(+2.30%) |
Mar 31, 2009 | 8.554 | 8.791 | 8.415 | 8.574 | 1,067,309 | +0.10(+1.17%) |
Mar 30, 2009 | 8.343 | 8.574 | 8.271 | 8.475 | 1,121,563 | -0.57(-6.33%) |
Mar 26, 2009 | 8.870 | 9.061 | 8.692 | 9.048 | 1,716,201 | +0.26(+3.00%) |
Mar 25, 2009 | 8.890 | 9.048 | 8.494 | 8.784 | 1,700,581 | -0.01(-0.07%) |
Mar 24, 2009 | 8.626 | 9.008 | 8.521 | 8.791 | 1,578,801 | +0.00(+0.00%) |
Mar 23, 2009 | 8.475 | 8.791 | 8.462 | 8.791 | 1,535,233 | +0.72(+8.89%) |
Mar 20, 2009 | 8.271 | 8.271 | 8.014 | 8.073 | 2,266,578 | -0.05(-0.57%) |
Mar 19, 2009 | 8.231 | 8.330 | 8.086 | 8.119 | 1,828,484 | -0.01(-0.08%) |
Mar 18, 2009 | 7.796 | 8.211 | 7.704 | 8.126 | 1,646,080 | +0.24(+3.00%) |
Mar 17, 2009 | 7.546 | 7.968 | 7.441 | 7.889 | 1,910,746 | +0.36(+4.72%) |
Mar 16, 2009 | 7.573 | 7.823 | 7.447 | 7.533 | 1,347,426 | +0.14(+1.87%) |
Mar 13, 2009 | 7.289 | 7.461 | 7.210 | 7.395 | 0 | +0.03(+0.45%) |
Mar 12, 2009 | 6.927 | 7.395 | 6.782 | 7.362 | 1,692,055 | +0.41(+5.97%) |
Mar 11, 2009 | 7.072 | 7.092 | 6.789 | 6.947 | 2,324,614 | +0.03(+0.48%) |
Mar 10, 2009 | 6.499 | 6.934 | 6.499 | 6.914 | 2,165,267 | +0.45(+6.92%) |
Mar 09, 2009 | 6.453 | 6.611 | 6.414 | 6.466 | 1,686,264 | -0.07(-1.01%) |
Mar 06, 2009 | 6.651 | 6.657 | 6.361 | 6.532 | 0 | +0.06(+0.92%) |
Mar 05, 2009 | 6.703 | 6.789 | 6.420 | 6.473 | 2,366,419 | -0.28(-4.10%) |
Mar 04, 2009 | 6.585 | 6.894 | 6.526 | 6.750 | 3,297,440 | +0.18(+2.71%) |