Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.76 | 12.19 | 11.60 | 12.18 | 6,357,995 | +0.43(+3.66%) |
May 28, 2009 | 11.70 | 12.13 | 11.26 | 11.75 | 4,010,117 | +0.05(+0.45%) |
May 27, 2009 | 11.69 | 12.02 | 11.48 | 11.69 | 6,360,972 | -0.03(-0.23%) |
May 26, 2009 | 10.80 | 11.83 | 10.80 | 11.72 | 4,735,424 | +0.68(+6.16%) |
May 22, 2009 | 11.25 | 11.33 | 10.86 | 11.04 | 3,337,678 | -0.16(-1.42%) |
May 21, 2009 | 11.17 | 11.23 | 10.80 | 11.20 | 5,349,252 | -0.18(-1.56%) |
May 20, 2009 | 11.42 | 11.85 | 11.28 | 11.38 | 7,597,467 | +0.12(+1.04%) |
May 19, 2009 | 11.06 | 11.55 | 11.05 | 11.26 | 8,213,466 | +0.30(+2.72%) |
May 18, 2009 | 10.57 | 11.00 | 10.39 | 10.96 | 5,969,059 | +0.52(+4.99%) |
May 15, 2009 | 10.35 | 10.75 | 10.33 | 10.44 | 4,820,868 | +0.05(+0.44%) |
May 14, 2009 | 10.24 | 10.65 | 10.10 | 10.40 | 6,576,504 | +0.22(+2.11%) |
May 13, 2009 | 10.74 | 10.76 | 10.01 | 10.18 | 10,204,235 | -0.76(-6.91%) |
May 12, 2009 | 11.33 | 11.33 | 10.59 | 10.94 | 9,730,798 | -0.28(-2.46%) |
May 11, 2009 | 11.74 | 11.49 | 11.13 | 11.21 | 5,828,314 | -0.53(-4.50%) |
May 08, 2009 | 11.33 | 11.89 | 11.32 | 11.74 | 5,251,554 | +0.46(+4.05%) |
May 07, 2009 | 11.71 | 12.07 | 11.21 | 11.28 | 8,351,865 | -0.29(-2.48%) |
May 06, 2009 | 11.33 | 11.75 | 11.15 | 11.57 | 6,819,785 | +0.25(+2.24%) |
May 05, 2009 | 11.79 | 11.92 | 11.11 | 11.32 | 8,647,961 | -0.55(-4.65%) |
May 04, 2009 | 11.72 | 11.90 | 11.71 | 11.87 | 8,419,942 | +1.03(+9.51%) |
May 01, 2009 | 10.88 | 11.02 | 9.780 | 10.84 | 8,366,806 | -0.09(-0.86%) |
Apr 30, 2009 | 10.71 | 11.45 | 10.71 | 10.93 | 13,400,392 | +0.40(+3.76%) |
Apr 29, 2009 | 10.27 | 10.78 | 10.20 | 10.54 | 9,057,387 | +0.47(+4.65%) |
Apr 28, 2009 | 10.47 | 10.48 | 10.03 | 10.07 | 7,096,098 | -0.57(-5.36%) |
Apr 27, 2009 | 10.47 | 11.04 | 10.30 | 10.64 | 6,239,360 | -0.06(-0.56%) |
Apr 24, 2009 | 10.07 | 10.83 | 9.950 | 10.70 | 7,077,248 | +0.78(+7.88%) |
Apr 23, 2009 | 9.991 | 10.09 | 9.712 | 9.916 | 7,092,709 | +0.03(+0.31%) |
Apr 22, 2009 | 9.096 | 10.29 | 9.047 | 9.886 | 8,421,181 | +0.57(+6.16%) |
Apr 21, 2009 | 9.104 | 9.334 | 8.719 | 9.312 | 6,818,149 | +0.19(+2.07%) |
Apr 20, 2009 | 9.659 | 9.667 | 9.074 | 9.123 | 6,844,438 | -0.79(-7.96%) |
Apr 17, 2009 | 9.478 | 9.988 | 9.206 | 9.912 | 5,135,358 | +0.15(+1.59%) |
Apr 16, 2009 | 9.606 | 9.855 | 9.504 | 9.757 | 6,666,376 | +0.21(+2.22%) |
Apr 15, 2009 | 9.436 | 9.648 | 9.346 | 9.546 | 5,473,948 | +0.05(+0.52%) |
Apr 14, 2009 | 9.606 | 9.772 | 9.383 | 9.497 | 5,437,765 | -0.23(-2.33%) |
Apr 13, 2009 | 9.584 | 9.784 | 9.161 | 9.723 | 7,640,422 | -0.05(-0.50%) |
Apr 09, 2009 | 9.308 | 9.893 | 9.221 | 9.772 | 10,330,942 | +0.87(+9.75%) |
Apr 08, 2009 | 9.063 | 9.365 | 8.677 | 8.904 | 7,421,942 | -0.07(-0.76%) |
Apr 07, 2009 | 9.720 | 9.440 | 8.636 | 8.972 | 21,419,942 | -0.11(-1.25%) |
Apr 06, 2009 | 8.923 | 9.742 | 8.866 | 9.085 | 14,695,968 | -0.22(-2.31%) |
Apr 03, 2009 | 9.134 | 9.417 | 8.953 | 9.300 | 6,877,817 | +0.14(+1.53%) |
Apr 02, 2009 | 8.247 | 9.289 | 7.979 | 9.161 | 12,317,563 | +1.25(+15.80%) |
Apr 01, 2009 | 7.514 | 7.926 | 7.326 | 7.911 | 7,498,631 | +0.25(+3.20%) |
Mar 31, 2009 | 7.941 | 8.081 | 7.484 | 7.665 | 6,186,451 | -0.21(-2.68%) |
Mar 30, 2009 | 7.964 | 7.964 | 7.337 | 7.877 | 8,818,404 | -0.32(-3.87%) |
Mar 26, 2009 | 8.100 | 8.353 | 7.903 | 8.194 | 8,795,178 | +0.23(+2.89%) |
Mar 25, 2009 | 7.964 | 8.696 | 7.730 | 7.964 | 16,217,912 | +0.08(+0.96%) |
Mar 24, 2009 | 7.646 | 8.175 | 7.522 | 7.888 | 8,726,863 | +0.12(+1.56%) |
Mar 23, 2009 | 7.375 | 7.786 | 7.375 | 7.767 | 7,704,296 | +0.74(+10.53%) |
Mar 20, 2009 | 7.563 | 7.563 | 6.906 | 7.027 | 5,550,377 | -0.55(-7.23%) |
Mar 19, 2009 | 7.782 | 7.782 | 7.344 | 7.575 | 11,860,916 | -0.09(-1.18%) |
Mar 18, 2009 | 7.054 | 7.850 | 6.921 | 7.665 | 8,155,080 | +0.60(+8.56%) |
Mar 17, 2009 | 6.978 | 7.061 | 6.668 | 7.061 | 5,586,132 | +0.10(+1.41%) |
Mar 16, 2009 | 7.122 | 7.224 | 6.880 | 6.963 | 9,673,844 | +0.05(+0.77%) |
Mar 13, 2009 | 6.729 | 6.963 | 6.657 | 6.910 | 0 | +0.29(+4.39%) |
Mar 12, 2009 | 6.166 | 6.684 | 6.045 | 6.619 | 5,961,684 | +0.42(+6.76%) |
Mar 11, 2009 | 5.996 | 6.461 | 5.932 | 6.200 | 7,448,274 | +0.20(+3.40%) |
Mar 10, 2009 | 5.966 | 6.155 | 5.819 | 5.996 | 8,348,605 | +0.23(+3.99%) |
Mar 09, 2009 | 5.585 | 5.943 | 5.585 | 5.766 | 11,118,991 | +0.03(+0.59%) |
Mar 06, 2009 | 6.106 | 6.789 | 5.521 | 5.732 | 0 | -0.28(-4.71%) |
Mar 05, 2009 | 6.193 | 6.193 | 5.898 | 6.015 | 6,614,216 | -0.39(-6.07%) |
Mar 04, 2009 | 6.038 | 6.510 | 6.038 | 6.404 | 4,339,891 | +0.28(+4.63%) |