Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.11 | 11.25 | 11.05 | 11.23 | 3,306,093 | +0.18(+1.61%) |
May 28, 2009 | 11.02 | 11.13 | 10.76 | 11.05 | 3,172,009 | +0.16(+1.48%) |
May 27, 2009 | 11.03 | 11.24 | 10.77 | 10.89 | 2,831,795 | -0.13(-1.21%) |
May 26, 2009 | 10.79 | 11.03 | 10.73 | 11.03 | 1,739,402 | +0.31(+2.91%) |
May 22, 2009 | 10.90 | 11.03 | 10.70 | 10.72 | 2,149,266 | -0.14(-1.30%) |
May 21, 2009 | 10.93 | 11.00 | 10.72 | 10.86 | 2,065,662 | -0.24(-2.14%) |
May 20, 2009 | 11.22 | 11.40 | 11.05 | 11.09 | 2,381,655 | -0.12(-1.10%) |
May 19, 2009 | 11.32 | 11.35 | 11.05 | 11.22 | 2,133,356 | -0.13(-1.18%) |
May 18, 2009 | 11.39 | 11.39 | 10.82 | 11.35 | 3,446,516 | -0.00(-0.03%) |
May 15, 2009 | 11.22 | 11.44 | 11.21 | 11.36 | 4,519,147 | +0.32(+2.91%) |
May 14, 2009 | 10.65 | 11.03 | 10.47 | 11.03 | 4,172,152 | +0.37(+3.49%) |
May 13, 2009 | 10.86 | 11.08 | 10.62 | 10.66 | 17,815,854 | -1.42(-11.75%) |
May 12, 2009 | 12.30 | 12.37 | 11.89 | 12.08 | 1,646,723 | -0.14(-1.15%) |
May 11, 2009 | 12.22 | 12.30 | 11.76 | 12.22 | 2,301,105 | -0.15(-1.22%) |
May 08, 2009 | 12.42 | 12.44 | 12.14 | 12.37 | 1,326,663 | +0.24(+2.02%) |
May 07, 2009 | 12.68 | 12.68 | 11.97 | 12.13 | 2,407,986 | -0.17(-1.37%) |
May 06, 2009 | 12.31 | 12.47 | 11.99 | 12.30 | 2,715,893 | +0.11(+0.92%) |
May 05, 2009 | 12.22 | 12.76 | 11.72 | 12.19 | 5,547,396 | -0.03(-0.27%) |
May 04, 2009 | 11.95 | 12.22 | 11.90 | 12.22 | 4,063,534 | +0.78(+6.85%) |
May 01, 2009 | 10.88 | 11.94 | 10.87 | 11.44 | 4,969,028 | +0.56(+5.17%) |
Apr 30, 2009 | 10.72 | 10.88 | 10.71 | 10.87 | 1,754,386 | +0.29(+2.75%) |
Apr 29, 2009 | 10.51 | 10.64 | 10.36 | 10.58 | 1,757,232 | +0.30(+2.90%) |
Apr 28, 2009 | 10.29 | 10.51 | 10.15 | 10.28 | 2,524,267 | +0.36(+3.61%) |
Apr 27, 2009 | 10.05 | 10.18 | 9.906 | 9.926 | 1,338,682 | -0.29(-2.82%) |
Apr 24, 2009 | 10.08 | 10.26 | 9.970 | 10.21 | 1,768,836 | +0.09(+0.86%) |
Apr 23, 2009 | 10.24 | 10.24 | 10.05 | 10.13 | 1,792,707 | -0.11(-1.11%) |
Apr 22, 2009 | 10.38 | 10.38 | 10.11 | 10.24 | 1,501,823 | -0.05(-0.52%) |
Apr 21, 2009 | 9.725 | 10.33 | 9.712 | 10.29 | 2,804,914 | +0.55(+5.64%) |
Apr 20, 2009 | 10.09 | 10.09 | 9.725 | 9.745 | 1,734,451 | -0.36(-3.61%) |
Apr 17, 2009 | 10.06 | 10.18 | 9.970 | 10.11 | 1,327,042 | +0.04(+0.40%) |
Apr 16, 2009 | 9.993 | 10.11 | 9.842 | 10.07 | 1,326,095 | +0.20(+2.00%) |
Apr 15, 2009 | 9.933 | 10.12 | 9.789 | 9.872 | 1,187,377 | -0.10(-1.01%) |
Apr 14, 2009 | 10.13 | 10.25 | 9.970 | 9.973 | 1,036,881 | -0.24(-2.39%) |
Apr 13, 2009 | 10.05 | 10.38 | 9.990 | 10.22 | 1,790,485 | +0.19(+1.87%) |
Apr 09, 2009 | 10.21 | 10.31 | 9.980 | 10.03 | 1,378,420 | +0.06(+0.61%) |
Apr 08, 2009 | 9.896 | 9.970 | 9.645 | 9.970 | 1,605,823 | +0.17(+1.74%) |
Apr 07, 2009 | 9.976 | 10.10 | 9.715 | 9.799 | 2,020,838 | -0.34(-3.34%) |
Apr 06, 2009 | 10.25 | 10.26 | 9.913 | 10.14 | 1,458,997 | -0.20(-1.98%) |
Apr 03, 2009 | 10.27 | 10.61 | 10.16 | 10.34 | 2,354,706 | +0.14(+1.41%) |
Apr 02, 2009 | 9.993 | 10.21 | 9.976 | 10.20 | 2,742,595 | +0.37(+3.78%) |
Apr 01, 2009 | 9.561 | 9.946 | 9.544 | 9.826 | 1,739,883 | +0.01(+0.14%) |
Mar 31, 2009 | 9.926 | 10.07 | 9.585 | 9.812 | 2,186,025 | -0.02(-0.24%) |
Mar 30, 2009 | 9.745 | 9.879 | 9.394 | 9.836 | 2,097,299 | -0.73(-6.88%) |
Mar 26, 2009 | 10.41 | 10.56 | 10.25 | 10.56 | 3,389,999 | +0.32(+3.11%) |
Mar 25, 2009 | 10.18 | 10.24 | 9.799 | 10.24 | 3,200,639 | +0.51(+5.23%) |
Mar 24, 2009 | 10.02 | 10.17 | 9.641 | 9.735 | 5,093,891 | +0.05(+0.48%) |
Mar 23, 2009 | 9.343 | 9.688 | 9.343 | 9.688 | 1,724,081 | +0.72(+7.99%) |
Mar 20, 2009 | 9.511 | 9.648 | 8.928 | 8.972 | 1,734,789 | -0.50(-5.30%) |
Mar 19, 2009 | 9.075 | 9.668 | 9.075 | 9.474 | 2,531,801 | +0.59(+6.59%) |
Mar 18, 2009 | 8.804 | 9.002 | 8.443 | 8.888 | 1,994,512 | +0.17(+1.96%) |
Mar 17, 2009 | 8.566 | 8.717 | 8.299 | 8.717 | 1,745,810 | +0.31(+3.75%) |
Mar 16, 2009 | 8.459 | 8.684 | 8.372 | 8.402 | 1,545,796 | +0.04(+0.48%) |
Mar 13, 2009 | 8.620 | 8.704 | 8.176 | 8.362 | 0 | -0.03(-0.32%) |
Mar 12, 2009 | 8.262 | 8.443 | 8.027 | 8.389 | 2,362,699 | +0.19(+2.33%) |
Mar 11, 2009 | 8.379 | 8.453 | 8.037 | 8.198 | 1,390,822 | -0.11(-1.29%) |
Mar 10, 2009 | 8.285 | 8.536 | 8.000 | 8.305 | 1,934,952 | +0.46(+5.85%) |
Mar 09, 2009 | 7.907 | 8.168 | 7.786 | 7.846 | 2,092,692 | -0.26(-3.22%) |
Mar 06, 2009 | 8.074 | 8.349 | 7.870 | 8.108 | 0 | +0.05(+0.62%) |
Mar 05, 2009 | 8.493 | 8.540 | 7.955 | 8.057 | 1,772,073 | -0.63(-7.28%) |
Mar 04, 2009 | 8.154 | 8.787 | 8.111 | 8.690 | 3,117,856 | +0.81(+10.33%) |