Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.60 | 11.72 | 11.42 | 11.72 | 3,081,140 | +0.16(+1.39%) |
May 28, 2009 | 11.64 | 11.70 | 11.25 | 11.56 | 3,478,765 | +0.06(+0.50%) |
May 27, 2009 | 11.63 | 11.76 | 11.46 | 11.50 | 4,181,156 | -0.10(-0.89%) |
May 26, 2009 | 11.35 | 11.63 | 11.19 | 11.60 | 3,851,520 | +0.23(+2.03%) |
May 22, 2009 | 11.42 | 11.51 | 11.22 | 11.37 | 4,008,784 | +0.01(+0.06%) |
May 21, 2009 | 11.71 | 11.82 | 11.24 | 11.37 | 4,940,014 | -0.62(-5.15%) |
May 20, 2009 | 11.93 | 12.21 | 11.84 | 11.98 | 4,074,916 | +0.17(+1.47%) |
May 19, 2009 | 11.49 | 11.92 | 11.17 | 11.81 | 4,700,468 | +0.32(+2.80%) |
May 18, 2009 | 11.33 | 11.49 | 11.12 | 11.49 | 4,124,827 | +0.14(+1.25%) |
May 15, 2009 | 11.58 | 11.71 | 11.10 | 11.35 | 8,147,716 | -0.44(-3.71%) |
May 14, 2009 | 11.55 | 11.87 | 11.15 | 11.78 | 5,214,131 | +0.18(+1.55%) |
May 13, 2009 | 12.00 | 12.14 | 11.48 | 11.60 | 4,706,426 | -0.60(-4.95%) |
May 12, 2009 | 12.12 | 12.32 | 12.01 | 12.21 | 3,366,161 | +0.10(+0.80%) |
May 11, 2009 | 12.26 | 12.32 | 11.94 | 12.11 | 3,308,555 | -0.32(-2.59%) |
May 08, 2009 | 12.19 | 12.48 | 12.14 | 12.43 | 4,003,111 | +0.37(+3.04%) |
May 07, 2009 | 12.44 | 12.45 | 11.95 | 12.07 | 3,995,430 | -0.30(-2.39%) |
May 06, 2009 | 12.19 | 12.40 | 12.07 | 12.36 | 4,799,381 | +0.32(+2.67%) |
May 05, 2009 | 12.45 | 12.47 | 11.94 | 12.04 | 5,447,177 | -0.44(-3.55%) |
May 04, 2009 | 12.42 | 12.48 | 12.37 | 12.48 | 4,322,717 | +0.39(+3.24%) |
May 01, 2009 | 11.71 | 12.21 | 11.69 | 12.09 | 4,494,187 | +0.35(+3.01%) |
Apr 30, 2009 | 11.64 | 12.18 | 11.64 | 11.74 | 5,538,656 | +0.15(+1.28%) |
Apr 29, 2009 | 11.06 | 11.69 | 11.00 | 11.59 | 6,137,843 | +0.64(+5.81%) |
Apr 28, 2009 | 10.75 | 11.12 | 10.58 | 10.95 | 5,495,197 | +0.08(+0.71%) |
Apr 27, 2009 | 10.72 | 11.06 | 10.72 | 10.88 | 4,874,369 | +0.01(+0.12%) |
Apr 24, 2009 | 10.62 | 10.97 | 10.42 | 10.86 | 4,341,264 | +0.32(+3.05%) |
Apr 23, 2009 | 10.76 | 10.76 | 10.32 | 10.54 | 5,857,104 | -0.23(-2.15%) |
Apr 22, 2009 | 10.56 | 11.08 | 10.51 | 10.77 | 4,414,458 | +0.09(+0.84%) |
Apr 21, 2009 | 10.61 | 10.82 | 10.49 | 10.68 | 4,730,340 | +0.13(+1.22%) |
Apr 20, 2009 | 10.90 | 10.94 | 10.38 | 10.56 | 7,495,488 | -0.38(-3.47%) |
Apr 17, 2009 | 10.82 | 11.05 | 10.70 | 10.94 | 4,622,488 | +0.12(+1.13%) |
Apr 16, 2009 | 10.62 | 10.92 | 10.36 | 10.81 | 8,922,478 | +0.30(+2.81%) |
Apr 15, 2009 | 10.56 | 10.70 | 10.35 | 10.52 | 3,874,395 | -0.10(-0.97%) |
Apr 14, 2009 | 10.71 | 10.78 | 10.54 | 10.62 | 3,464,904 | -0.10(-0.96%) |
Apr 13, 2009 | 10.81 | 10.91 | 10.68 | 10.72 | 4,861,551 | -0.21(-1.88%) |
Apr 09, 2009 | 10.56 | 11.01 | 10.56 | 10.93 | 5,057,068 | +0.51(+4.94%) |
Apr 08, 2009 | 9.933 | 10.51 | 9.933 | 10.41 | 5,348,286 | +0.39(+3.85%) |
Apr 07, 2009 | 10.07 | 10.12 | 9.894 | 10.03 | 5,538,917 | -0.24(-2.38%) |
Apr 06, 2009 | 10.49 | 10.49 | 10.12 | 10.27 | 5,220,134 | -0.31(-2.92%) |
Apr 03, 2009 | 10.09 | 10.67 | 10.09 | 10.58 | 4,478,140 | +0.09(+0.86%) |
Apr 02, 2009 | 10.54 | 10.78 | 10.40 | 10.49 | 6,662,243 | +0.21(+2.00%) |
Apr 01, 2009 | 9.720 | 10.37 | 9.656 | 10.29 | 6,153,794 | +0.40(+4.10%) |
Mar 31, 2009 | 9.978 | 10.09 | 9.817 | 9.881 | 7,366,603 | -0.01(-0.13%) |
Mar 30, 2009 | 10.17 | 10.20 | 9.733 | 9.894 | 6,175,983 | -1.13(-10.21%) |
Mar 26, 2009 | 10.32 | 11.04 | 10.16 | 11.02 | 9,300,781 | +0.76(+7.39%) |
Mar 25, 2009 | 10.29 | 10.56 | 9.990 | 10.26 | 4,556,584 | +0.11(+1.08%) |
Mar 24, 2009 | 10.07 | 10.32 | 10.05 | 10.15 | 4,229,182 | -0.06(-0.63%) |
Mar 23, 2009 | 9.950 | 10.22 | 9.888 | 10.22 | 7,178,816 | +0.94(+10.12%) |
Mar 20, 2009 | 9.483 | 9.611 | 9.187 | 9.277 | 6,605,783 | -0.28(-2.89%) |
Mar 19, 2009 | 9.386 | 9.592 | 9.290 | 9.553 | 4,344,298 | +0.21(+2.30%) |
Mar 18, 2009 | 9.290 | 9.605 | 9.187 | 9.339 | 5,565,278 | +0.07(+0.74%) |
Mar 17, 2009 | 8.936 | 9.270 | 8.807 | 9.270 | 3,955,027 | +0.42(+4.80%) |
Mar 16, 2009 | 9.090 | 9.161 | 8.846 | 8.846 | 3,369,479 | -0.15(-1.64%) |
Mar 13, 2009 | 8.904 | 9.090 | 8.865 | 8.994 | 0 | +0.12(+1.30%) |
Mar 12, 2009 | 8.653 | 8.930 | 8.396 | 8.878 | 5,692,998 | +0.18(+2.07%) |
Mar 11, 2009 | 8.717 | 8.975 | 8.608 | 8.698 | 5,961,893 | +0.06(+0.74%) |
Mar 10, 2009 | 8.171 | 8.660 | 8.120 | 8.634 | 7,326,067 | +0.64(+7.96%) |
Mar 09, 2009 | 8.036 | 8.345 | 7.940 | 7.997 | 6,695,338 | -0.14(-1.66%) |
Mar 06, 2009 | 8.010 | 8.415 | 7.727 | 8.132 | 0 | +0.07(+0.88%) |
Mar 05, 2009 | 8.345 | 8.505 | 8.042 | 8.062 | 10,769,062 | -0.50(-5.79%) |
Mar 04, 2009 | 8.306 | 8.717 | 8.184 | 8.557 | 6,039,252 | +0.41(+4.97%) |