Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.43 | 10.52 | 10.29 | 10.43 | 1,265,081 | -0.01(-0.08%) |
May 28, 2009 | 10.26 | 10.49 | 10.18 | 10.43 | 937,587 | +0.19(+1.81%) |
May 27, 2009 | 10.19 | 10.50 | 10.19 | 10.25 | 1,693,724 | +0.10(+1.00%) |
May 26, 2009 | 9.809 | 10.21 | 9.775 | 10.15 | 1,664,933 | -0.12(-1.15%) |
May 22, 2009 | 10.29 | 10.46 | 10.26 | 10.27 | 831,197 | -0.08(-0.82%) |
May 21, 2009 | 10.33 | 10.46 | 10.27 | 10.35 | 3,676,987 | -0.19(-1.84%) |
May 20, 2009 | 10.52 | 10.67 | 10.50 | 10.54 | 7,239,283 | +0.19(+1.79%) |
May 19, 2009 | 10.37 | 10.47 | 10.23 | 10.36 | 695,729 | +0.00(+0.00%) |
May 18, 2009 | 9.970 | 10.37 | 9.970 | 10.36 | 1,853,226 | +0.65(+6.70%) |
May 15, 2009 | 9.750 | 9.877 | 9.640 | 9.708 | 859,336 | -0.08(-0.78%) |
May 14, 2009 | 9.531 | 9.834 | 9.531 | 9.784 | 1,208,968 | +0.44(+4.70%) |
May 13, 2009 | 9.581 | 9.581 | 9.235 | 9.345 | 1,874,075 | -0.55(-5.55%) |
May 12, 2009 | 10.16 | 10.16 | 9.775 | 9.894 | 1,431,702 | -0.11(-1.10%) |
May 11, 2009 | 10.24 | 10.24 | 9.978 | 10.00 | 1,623,061 | -0.24(-2.39%) |
May 08, 2009 | 10.03 | 10.25 | 9.927 | 10.25 | 1,938,036 | +0.31(+3.14%) |
May 07, 2009 | 10.27 | 10.29 | 9.885 | 9.936 | 2,273,215 | -0.89(-8.19%) |
May 06, 2009 | 10.66 | 10.88 | 10.63 | 10.82 | 1,632,905 | +0.36(+3.47%) |
May 05, 2009 | 10.11 | 10.53 | 10.11 | 10.46 | 4,991,442 | -0.17(-1.59%) |
May 04, 2009 | 10.64 | 10.64 | 10.59 | 10.63 | 2,072,415 | +0.81(+8.25%) |
May 01, 2009 | 9.767 | 9.826 | 9.632 | 9.818 | 1,519,359 | +0.05(+0.52%) |
Apr 30, 2009 | 9.632 | 9.818 | 9.598 | 9.767 | 4,849,926 | +0.21(+2.21%) |
Apr 29, 2009 | 9.277 | 9.670 | 9.218 | 9.556 | 2,023,364 | +0.55(+6.09%) |
Apr 28, 2009 | 9.066 | 9.100 | 8.906 | 9.007 | 1,615,543 | +0.10(+1.14%) |
Apr 27, 2009 | 8.881 | 9.058 | 8.872 | 8.906 | 1,632,193 | -0.19(-2.13%) |
Apr 24, 2009 | 8.999 | 9.184 | 8.973 | 9.100 | 1,825,979 | +0.03(+0.28%) |
Apr 23, 2009 | 9.049 | 9.100 | 8.889 | 9.075 | 1,312,814 | +0.15(+1.70%) |
Apr 22, 2009 | 8.762 | 9.092 | 8.762 | 8.923 | 1,671,781 | -0.31(-3.38%) |
Apr 21, 2009 | 8.965 | 9.260 | 8.965 | 9.235 | 1,873,663 | +0.40(+4.49%) |
Apr 20, 2009 | 9.007 | 9.066 | 8.796 | 8.838 | 1,518,949 | -0.46(-4.99%) |
Apr 17, 2009 | 9.260 | 9.387 | 9.210 | 9.303 | 1,293,388 | -0.02(-0.18%) |
Apr 16, 2009 | 9.286 | 9.395 | 9.176 | 9.319 | 1,536,493 | +0.06(+0.64%) |
Apr 15, 2009 | 8.990 | 9.277 | 8.990 | 9.260 | 1,590,259 | +0.69(+8.08%) |
Apr 14, 2009 | 8.737 | 8.737 | 8.475 | 8.568 | 3,537,099 | -0.35(-3.97%) |
Apr 13, 2009 | 8.627 | 8.999 | 8.627 | 8.923 | 1,483,282 | +0.08(+0.96%) |
Apr 09, 2009 | 8.821 | 8.855 | 8.653 | 8.838 | 1,157,085 | +0.26(+3.05%) |
Apr 08, 2009 | 8.416 | 8.653 | 8.416 | 8.577 | 1,382,360 | +0.19(+2.21%) |
Apr 07, 2009 | 8.391 | 8.509 | 8.315 | 8.391 | 1,531,163 | -0.01(-0.10%) |
Apr 06, 2009 | 8.188 | 8.450 | 8.188 | 8.399 | 2,493,734 | +0.08(+0.91%) |
Apr 03, 2009 | 8.264 | 8.399 | 8.087 | 8.323 | 4,743,750 | -0.23(-2.67%) |
Apr 02, 2009 | 8.484 | 8.745 | 8.349 | 8.551 | 6,407,156 | -0.10(-1.17%) |
Apr 01, 2009 | 8.146 | 8.720 | 8.146 | 8.653 | 6,056,000 | -0.14(-1.54%) |
Mar 31, 2009 | 9.007 | 9.075 | 8.703 | 8.788 | 4,012,296 | -0.41(-4.41%) |
Mar 30, 2009 | 9.007 | 9.235 | 9.007 | 9.193 | 2,958,820 | +0.06(+0.65%) |
Mar 26, 2009 | 9.142 | 9.218 | 9.024 | 9.134 | 3,313,828 | -0.02(-0.18%) |
Mar 25, 2009 | 9.049 | 9.235 | 8.864 | 9.151 | 5,556,185 | -0.09(-1.00%) |
Mar 24, 2009 | 9.193 | 9.438 | 9.176 | 9.244 | 1,606,503 | -0.23(-2.41%) |
Mar 23, 2009 | 9.227 | 9.539 | 9.201 | 9.471 | 1,800,805 | +0.68(+7.68%) |
Mar 20, 2009 | 8.712 | 8.914 | 8.712 | 8.796 | 2,858,296 | +0.10(+1.17%) |
Mar 19, 2009 | 8.838 | 8.847 | 8.568 | 8.695 | 2,415,656 | +0.11(+1.28%) |
Mar 18, 2009 | 8.416 | 8.720 | 8.188 | 8.585 | 3,171,997 | -0.06(-0.68%) |
Mar 17, 2009 | 8.484 | 8.678 | 8.298 | 8.644 | 3,404,969 | -0.18(-2.01%) |
Mar 16, 2009 | 9.201 | 9.201 | 8.788 | 8.821 | 2,114,253 | +0.01(+0.10%) |
Mar 13, 2009 | 8.610 | 8.948 | 8.610 | 8.813 | 0 | +0.19(+2.15%) |
Mar 12, 2009 | 8.146 | 8.678 | 8.146 | 8.627 | 3,478,553 | +0.57(+7.02%) |
Mar 11, 2009 | 8.053 | 8.298 | 7.986 | 8.062 | 1,201,016 | -0.05(-0.62%) |
Mar 10, 2009 | 7.851 | 8.197 | 7.851 | 8.112 | 1,717,567 | +0.40(+5.14%) |
Mar 09, 2009 | 7.817 | 7.960 | 7.682 | 7.716 | 957,072 | -0.24(-3.08%) |
Mar 06, 2009 | 8.155 | 8.155 | 7.665 | 7.960 | 0 | -0.14(-1.77%) |
Mar 05, 2009 | 8.053 | 8.298 | 8.036 | 8.104 | 1,530,878 | -0.30(-3.61%) |
Mar 04, 2009 | 8.349 | 8.551 | 8.112 | 8.408 | 2,107,185 | +1.00(+13.57%) |