Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.46 | 11.49 | 11.20 | 11.45 | 587,396 | +0.02(+0.18%) |
May 28, 2009 | 11.55 | 11.79 | 11.21 | 11.43 | 309,767 | -0.07(-0.59%) |
May 27, 2009 | 11.61 | 11.83 | 11.45 | 11.50 | 475,440 | -0.23(-1.95%) |
May 26, 2009 | 10.92 | 11.90 | 10.82 | 11.72 | 553,360 | +0.61(+5.51%) |
May 22, 2009 | 11.47 | 11.61 | 11.05 | 11.11 | 468,225 | -0.32(-2.77%) |
May 21, 2009 | 11.39 | 11.61 | 11.26 | 11.43 | 509,637 | -0.14(-1.21%) |
May 20, 2009 | 11.81 | 11.93 | 11.55 | 11.57 | 626,092 | -0.19(-1.58%) |
May 19, 2009 | 11.86 | 11.90 | 11.60 | 11.75 | 839,787 | -0.10(-0.86%) |
May 18, 2009 | 11.56 | 11.91 | 11.56 | 11.86 | 937,590 | +0.40(+3.50%) |
May 15, 2009 | 11.37 | 11.68 | 11.23 | 11.45 | 978,402 | +0.07(+0.59%) |
May 14, 2009 | 11.03 | 11.80 | 11.03 | 11.39 | 1,356,577 | +0.42(+3.85%) |
May 13, 2009 | 11.03 | 11.24 | 10.70 | 10.96 | 1,830,029 | -0.09(-0.80%) |
May 12, 2009 | 12.25 | 12.29 | 11.01 | 11.05 | 2,106,210 | -0.76(-6.40%) |
May 11, 2009 | 11.82 | 12.00 | 11.68 | 11.81 | 1,042,166 | -0.13(-1.10%) |
May 08, 2009 | 12.24 | 12.34 | 11.80 | 11.94 | 1,193,394 | -0.09(-0.74%) |
May 07, 2009 | 12.00 | 12.06 | 11.87 | 12.03 | 1,866,695 | +0.15(+1.28%) |
May 06, 2009 | 12.16 | 12.36 | 11.83 | 11.88 | 2,640,399 | +0.68(+6.08%) |
May 05, 2009 | 11.16 | 11.34 | 10.89 | 11.20 | 944,385 | +0.08(+0.72%) |
May 04, 2009 | 11.15 | 11.28 | 10.96 | 11.12 | 1,355,399 | -0.04(-0.34%) |
May 01, 2009 | 11.22 | 11.36 | 11.10 | 11.15 | 1,448,503 | -0.06(-0.53%) |
Apr 30, 2009 | 11.34 | 11.65 | 11.15 | 11.21 | 861,665 | -0.05(-0.49%) |
Apr 29, 2009 | 11.58 | 11.68 | 11.18 | 11.27 | 1,623,811 | -0.29(-2.52%) |
Apr 28, 2009 | 11.48 | 11.80 | 11.36 | 11.56 | 1,373,733 | +0.03(+0.26%) |
Apr 27, 2009 | 11.23 | 11.86 | 11.20 | 11.53 | 1,438,427 | +0.08(+0.74%) |
Apr 24, 2009 | 11.04 | 11.53 | 10.98 | 11.45 | 1,209,144 | +0.49(+4.47%) |
Apr 23, 2009 | 10.71 | 11.16 | 10.63 | 10.96 | 1,120,193 | +0.29(+2.69%) |
Apr 22, 2009 | 10.50 | 11.25 | 10.50 | 10.67 | 1,050,940 | -0.04(-0.35%) |
Apr 21, 2009 | 10.14 | 10.72 | 9.929 | 10.71 | 1,097,888 | +0.51(+5.01%) |
Apr 20, 2009 | 10.46 | 10.66 | 10.14 | 10.19 | 913,220 | -0.51(-4.77%) |
Apr 17, 2009 | 10.61 | 10.86 | 10.49 | 10.71 | 916,536 | +0.14(+1.28%) |
Apr 16, 2009 | 10.06 | 10.69 | 10.02 | 10.57 | 1,006,116 | +0.57(+5.66%) |
Apr 15, 2009 | 10.06 | 10.17 | 9.772 | 10.00 | 1,198,272 | -0.14(-1.37%) |
Apr 14, 2009 | 10.46 | 10.52 | 10.03 | 10.14 | 953,562 | -0.47(-4.42%) |
Apr 13, 2009 | 10.47 | 10.79 | 10.47 | 10.61 | 852,363 | -0.02(-0.20%) |
Apr 09, 2009 | 10.45 | 10.77 | 10.30 | 10.63 | 809,397 | +0.39(+3.79%) |
Apr 08, 2009 | 10.02 | 10.33 | 9.899 | 10.25 | 680,675 | +0.34(+3.41%) |
Apr 07, 2009 | 9.962 | 10.11 | 9.743 | 9.908 | 892,216 | -0.16(-1.55%) |
Apr 06, 2009 | 10.13 | 10.15 | 9.874 | 10.06 | 533,672 | -0.18(-1.73%) |
Apr 03, 2009 | 10.22 | 10.32 | 10.04 | 10.24 | 516,195 | +0.03(+0.29%) |
Apr 02, 2009 | 9.865 | 10.57 | 9.840 | 10.21 | 1,161,006 | +0.59(+6.15%) |
Apr 01, 2009 | 9.641 | 9.726 | 9.422 | 9.620 | 804,568 | -0.04(-0.44%) |
Mar 31, 2009 | 9.848 | 9.971 | 9.439 | 9.662 | 1,429,400 | -0.03(-0.31%) |
Mar 30, 2009 | 9.819 | 9.950 | 9.633 | 9.692 | 792,246 | -1.17(-10.81%) |
Mar 26, 2009 | 10.40 | 10.87 | 10.30 | 10.87 | 1,070,567 | +0.62(+6.02%) |
Mar 25, 2009 | 10.08 | 10.33 | 9.886 | 10.25 | 1,214,282 | +0.39(+3.94%) |
Mar 24, 2009 | 9.975 | 10.25 | 9.827 | 9.861 | 589,481 | -0.46(-4.42%) |
Mar 23, 2009 | 10.00 | 10.32 | 9.810 | 10.32 | 685,582 | +0.56(+5.71%) |
Mar 20, 2009 | 9.929 | 10.17 | 9.603 | 9.760 | 975,950 | -0.10(-0.99%) |
Mar 19, 2009 | 10.56 | 10.56 | 9.722 | 9.857 | 1,736,291 | -0.75(-7.05%) |
Mar 18, 2009 | 10.47 | 10.67 | 10.29 | 10.60 | 1,162,741 | +0.04(+0.40%) |
Mar 17, 2009 | 9.979 | 10.56 | 9.920 | 10.56 | 1,198,545 | +0.54(+5.44%) |
Mar 16, 2009 | 10.07 | 10.25 | 9.920 | 10.02 | 1,025,532 | +0.03(+0.25%) |
Mar 13, 2009 | 9.886 | 10.03 | 9.540 | 9.992 | 910,761 | +0.16(+1.59%) |
Mar 12, 2009 | 9.333 | 9.882 | 9.202 | 9.836 | 1,192,073 | +0.48(+5.15%) |
Mar 11, 2009 | 9.248 | 9.434 | 9.029 | 9.354 | 1,215,719 | +0.09(+0.96%) |
Mar 10, 2009 | 8.978 | 9.312 | 8.940 | 9.265 | 1,031,667 | +0.45(+5.08%) |
Mar 09, 2009 | 9.198 | 9.274 | 8.796 | 8.817 | 821,072 | -0.46(-4.92%) |
Mar 06, 2009 | 9.650 | 9.650 | 9.084 | 9.274 | 718,174 | +0.17(+1.90%) |
Mar 05, 2009 | 9.392 | 9.602 | 9.071 | 9.101 | 816,710 | -0.46(-4.77%) |
Mar 04, 2009 | 9.337 | 9.688 | 9.291 | 9.557 | 755,566 | +0.15(+1.62%) |