Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.25 | 11.44 | 10.82 | 10.82 | 3,704,840 | -0.07(-0.64%) |
May 28, 2009 | 10.30 | 10.89 | 10.27 | 10.89 | 4,600,644 | +0.71(+6.97%) |
May 27, 2009 | 10.41 | 10.47 | 10.11 | 10.18 | 2,867,376 | -0.16(-1.55%) |
May 26, 2009 | 10.34 | 10.59 | 10.10 | 10.34 | 2,123,568 | -0.16(-1.52%) |
May 25, 2009 | 10.53 | 10.60 | 10.44 | 10.50 | 1,181,170 | -0.09(-0.85%) |
May 22, 2009 | 10.56 | 10.95 | 10.51 | 10.59 | 2,788,640 | +0.21(+2.02%) |
May 21, 2009 | 10.48 | 10.56 | 10.02 | 10.38 | 3,181,089 | -0.12(-1.14%) |
May 20, 2009 | 9.780 | 10.50 | 9.760 | 10.50 | 4,674,112 | +0.85(+8.81%) |
May 19, 2009 | 9.740 | 9.810 | 9.580 | 9.650 | 2,670,251 | +0.06(+0.63%) |
May 17, 2009 | 9.700 | 9.890 | 9.590 | 9.590 | 214,372 | +0.01(+0.10%) |
May 15, 2009 | 9.700 | 9.890 | 9.540 | 9.580 | 1,565,866 | -0.09(-0.93%) |
May 14, 2009 | 9.650 | 9.890 | 9.310 | 9.670 | 4,631,012 | +0.02(+0.21%) |
May 13, 2009 | 9.750 | 9.970 | 9.530 | 9.650 | 4,120,740 | -0.16(-1.63%) |
May 12, 2009 | 9.700 | 10.21 | 9.590 | 9.810 | 5,709,695 | +0.37(+3.92%) |
May 11, 2009 | 9.650 | 9.720 | 9.290 | 9.440 | 2,029,860 | -0.31(-3.18%) |
May 08, 2009 | 9.800 | 9.950 | 9.610 | 9.750 | 3,440,913 | -0.30(-2.99%) |
May 07, 2009 | 10.42 | 10.50 | 9.940 | 10.05 | 2,411,468 | -0.20(-1.95%) |
May 06, 2009 | 10.12 | 10.27 | 10.03 | 10.25 | 2,022,183 | +0.40(+4.06%) |
May 05, 2009 | 10.28 | 10.35 | 9.780 | 9.850 | 2,171,116 | -0.29(-2.86%) |
May 04, 2009 | 9.700 | 10.14 | 9.940 | 10.14 | 2,078,840 | +0.59(+6.18%) |
May 01, 2009 | 9.450 | 9.720 | 9.440 | 9.550 | 1,683,886 | +0.07(+0.74%) |
Apr 30, 2009 | 9.760 | 9.950 | 9.420 | 9.480 | 3,062,659 | -0.47(-4.72%) |
Apr 29, 2009 | 10.20 | 10.28 | 9.910 | 9.950 | 2,481,216 | -0.18(-1.78%) |
Apr 28, 2009 | 9.940 | 10.13 | 9.780 | 10.13 | 3,130,029 | -0.09(-0.88%) |
Apr 27, 2009 | 9.900 | 10.26 | 9.860 | 10.22 | 2,463,161 | +0.20(+2.00%) |
Apr 24, 2009 | 9.610 | 10.09 | 9.590 | 10.02 | 2,692,162 | +0.50(+5.25%) |
Apr 23, 2009 | 9.170 | 9.860 | 9.170 | 9.520 | 2,808,161 | +0.36(+3.93%) |
Apr 22, 2009 | 9.210 | 9.540 | 9.130 | 9.160 | 3,119,601 | +0.16(+1.78%) |
Apr 21, 2009 | 9.740 | 9.820 | 8.860 | 9.000 | 4,371,462 | -0.40(-4.26%) |
Apr 20, 2009 | 9.100 | 9.520 | 9.030 | 9.400 | 2,866,145 | +0.72(+8.29%) |
Apr 17, 2009 | 9.000 | 9.090 | 8.680 | 8.680 | 3,669,121 | -0.42(-4.62%) |
Apr 16, 2009 | 9.380 | 9.400 | 9.020 | 9.100 | 2,329,369 | -0.42(-4.41%) |
Apr 15, 2009 | 9.400 | 9.680 | 9.400 | 9.520 | 3,112,682 | +0.20(+2.15%) |
Apr 14, 2009 | 9.550 | 9.550 | 9.190 | 9.320 | 2,926,157 | -0.24(-2.51%) |
Apr 13, 2009 | 9.600 | 9.850 | 9.490 | 9.560 | 2,103,664 | +0.37(+4.03%) |
Apr 09, 2009 | 9.620 | 11.53 | 9.190 | 9.190 | 3,126,554 | -0.51(-5.26%) |
Apr 08, 2009 | 9.630 | 11.53 | 9.470 | 9.700 | 3,041,673 | +0.23(+2.43%) |
Apr 07, 2009 | 9.750 | 10.00 | 9.470 | 9.470 | 3,100,980 | -0.09(-0.94%) |
Apr 06, 2009 | 9.800 | 10.00 | 9.560 | 9.560 | 5,087,648 | -0.44(-4.40%) |
Apr 03, 2009 | 11.10 | 11.53 | 10.00 | 10.00 | 4,673,657 | -0.95(-8.68%) |
Apr 02, 2009 | 11.10 | 11.53 | 10.95 | 10.95 | 4,219,153 | -0.58(-5.03%) |
Apr 01, 2009 | 11.53 | 11.53 | 11.40 | 11.53 | 3,078,014 | +0.13(+1.14%) |
Mar 31, 2009 | 11.28 | 11.40 | 11.10 | 11.40 | 3,581,008 | +0.30(+2.70%) |
Mar 30, 2009 | 11.19 | 11.31 | 10.85 | 11.10 | 2,831,111 | -0.21(-1.86%) |
Mar 26, 2009 | 11.60 | 11.31 | 11.24 | 11.31 | 3,887,914 | +0.07(+0.62%) |
Mar 25, 2009 | 10.94 | 11.24 | 10.85 | 11.24 | 4,088,848 | +0.39(+3.59%) |
Mar 24, 2009 | 10.35 | 10.85 | 10.46 | 10.85 | 3,682,577 | +0.39(+3.73%) |
Mar 23, 2009 | 10.14 | 10.46 | 10.41 | 10.46 | 2,588,015 | +0.26(+2.55%) |
Mar 20, 2009 | 10.20 | 10.84 | 10.20 | 10.20 | 4,966,074 | -0.64(-5.90%) |
Mar 19, 2009 | 10.35 | 10.84 | 10.13 | 10.84 | 4,436,808 | +0.71(+7.01%) |
Mar 18, 2009 | 8.810 | 10.13 | 9.090 | 10.13 | 3,758,492 | +1.04(+11.44%) |
Mar 17, 2009 | 9.420 | 9.480 | 9.080 | 9.090 | 2,354,711 | -0.39(-4.11%) |
Mar 16, 2009 | 9.520 | 9.870 | 9.410 | 9.480 | 1,627,377 | -0.29(-2.97%) |
Mar 13, 2009 | 9.830 | 9.960 | 9.500 | 9.770 | 1,237,750 | +0.09(+0.93%) |
Mar 12, 2009 | 9.450 | 9.680 | 9.370 | 9.680 | 2,586,907 | +0.42(+4.54%) |
Mar 11, 2009 | 9.310 | 9.620 | 9.050 | 9.260 | 4,946,322 | +0.04(+0.43%) |
Mar 10, 2009 | 10.44 | 10.44 | 9.130 | 9.220 | 3,740,070 | -1.30(-12.36%) |
Mar 09, 2009 | 10.70 | 10.78 | 10.36 | 10.52 | 2,355,817 | -0.18(-1.68%) |
Mar 06, 2009 | 11.24 | 11.26 | 10.68 | 10.70 | 3,165,951 | -0.39(-3.52%) |
Mar 05, 2009 | 10.64 | 11.26 | 10.50 | 11.09 | 5,537,601 | +0.74(+7.15%) |
Mar 04, 2009 | 10.69 | 10.92 | 10.25 | 10.35 | 3,662,641 | +0.16(+1.57%) |