Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.79 | 10.99 | 10.71 | 10.81 | 1,758,593 | +0.09(+0.82%) |
May 28, 2009 | 10.56 | 10.77 | 10.46 | 10.72 | 1,118,909 | +0.21(+1.95%) |
May 27, 2009 | 10.78 | 10.85 | 10.51 | 10.52 | 1,323,519 | -0.26(-2.44%) |
May 26, 2009 | 10.23 | 10.78 | 10.16 | 10.78 | 1,899,827 | +0.52(+5.02%) |
May 22, 2009 | 10.19 | 10.36 | 10.03 | 10.27 | 1,355,975 | +0.15(+1.45%) |
May 21, 2009 | 10.19 | 10.26 | 10.00 | 10.12 | 1,384,323 | -0.18(-1.71%) |
May 20, 2009 | 10.39 | 10.61 | 10.27 | 10.30 | 1,252,382 | -0.04(-0.40%) |
May 19, 2009 | 10.18 | 10.37 | 10.08 | 10.34 | 1,637,378 | +0.19(+1.85%) |
May 18, 2009 | 10.03 | 10.17 | 9.992 | 10.15 | 1,153,139 | +0.28(+2.85%) |
May 15, 2009 | 9.910 | 10.04 | 9.816 | 9.869 | 1,462,886 | -0.06(-0.59%) |
May 14, 2009 | 9.892 | 10.02 | 9.752 | 9.927 | 1,873,555 | -0.03(-0.29%) |
May 13, 2009 | 10.27 | 10.30 | 9.916 | 9.957 | 1,269,558 | -0.45(-4.28%) |
May 12, 2009 | 10.49 | 10.59 | 10.30 | 10.40 | 1,279,251 | -0.03(-0.28%) |
May 11, 2009 | 10.42 | 10.57 | 10.33 | 10.43 | 1,977,083 | -0.16(-1.49%) |
May 08, 2009 | 10.44 | 10.71 | 10.39 | 10.59 | 2,172,703 | +0.25(+2.44%) |
May 07, 2009 | 10.31 | 10.52 | 10.25 | 10.34 | 1,854,473 | +0.13(+1.26%) |
May 06, 2009 | 10.16 | 10.43 | 10.08 | 10.21 | 1,692,918 | +0.13(+1.34%) |
May 05, 2009 | 10.07 | 10.08 | 9.810 | 10.07 | 1,555,238 | +0.05(+0.47%) |
May 04, 2009 | 10.07 | 10.13 | 9.716 | 10.03 | 2,619,893 | +0.12(+1.24%) |
May 01, 2009 | 10.24 | 10.24 | 9.851 | 9.904 | 2,304,173 | -0.39(-3.76%) |
Apr 30, 2009 | 10.58 | 10.65 | 10.18 | 10.29 | 1,780,030 | -0.18(-1.68%) |
Apr 29, 2009 | 10.21 | 10.54 | 10.18 | 10.47 | 1,117,224 | +0.37(+3.72%) |
Apr 28, 2009 | 9.992 | 10.29 | 9.863 | 10.09 | 1,140,432 | +0.03(+0.29%) |
Apr 27, 2009 | 9.980 | 10.20 | 9.921 | 10.06 | 1,147,527 | +0.02(+0.17%) |
Apr 24, 2009 | 10.02 | 10.12 | 9.863 | 10.04 | 1,377,338 | +0.08(+0.82%) |
Apr 23, 2009 | 9.980 | 10.04 | 9.734 | 9.962 | 1,164,345 | +0.04(+0.41%) |
Apr 22, 2009 | 9.980 | 10.15 | 9.851 | 9.921 | 1,191,977 | -0.11(-1.05%) |
Apr 21, 2009 | 9.804 | 10.10 | 9.804 | 10.03 | 1,723,657 | +0.22(+2.21%) |
Apr 20, 2009 | 10.14 | 10.14 | 9.793 | 9.810 | 1,282,693 | -0.49(-4.78%) |
Apr 17, 2009 | 10.16 | 10.35 | 10.10 | 10.30 | 1,166,484 | +0.13(+1.27%) |
Apr 16, 2009 | 10.01 | 10.27 | 9.927 | 10.17 | 1,677,729 | +0.20(+2.06%) |
Apr 15, 2009 | 9.869 | 10.05 | 9.804 | 9.968 | 1,324,556 | +0.06(+0.59%) |
Apr 14, 2009 | 9.857 | 9.998 | 9.775 | 9.910 | 1,271,568 | -0.11(-1.05%) |
Apr 13, 2009 | 9.992 | 10.11 | 9.839 | 10.02 | 1,349,441 | -0.04(-0.35%) |
Apr 09, 2009 | 9.957 | 10.06 | 9.857 | 10.05 | 1,802,766 | +0.30(+3.12%) |
Apr 08, 2009 | 9.588 | 9.781 | 9.535 | 9.746 | 1,452,601 | +0.19(+2.02%) |
Apr 07, 2009 | 9.576 | 9.699 | 9.494 | 9.553 | 1,793,295 | -0.16(-1.63%) |
Apr 06, 2009 | 9.804 | 9.960 | 9.605 | 9.711 | 1,679,375 | -0.22(-2.18%) |
Apr 03, 2009 | 9.763 | 9.933 | 9.687 | 9.927 | 2,268,739 | +0.19(+1.92%) |
Apr 02, 2009 | 9.670 | 9.863 | 9.611 | 9.740 | 2,653,040 | +0.33(+3.48%) |
Apr 01, 2009 | 9.289 | 9.576 | 9.195 | 9.412 | 2,509,280 | -0.04(-0.43%) |
Mar 31, 2009 | 9.424 | 9.599 | 9.230 | 9.453 | 3,258,102 | +0.21(+2.28%) |
Mar 30, 2009 | 9.383 | 9.476 | 9.061 | 9.242 | 2,344,305 | -0.52(-5.28%) |
Mar 26, 2009 | 9.471 | 9.769 | 9.283 | 9.757 | 3,943,902 | +0.39(+4.19%) |
Mar 25, 2009 | 9.213 | 9.547 | 9.119 | 9.365 | 2,955,468 | +0.28(+3.09%) |
Mar 24, 2009 | 9.295 | 9.359 | 9.055 | 9.084 | 2,416,688 | -0.34(-3.60%) |
Mar 23, 2009 | 9.125 | 9.424 | 9.125 | 9.424 | 2,308,184 | +0.66(+7.55%) |
Mar 20, 2009 | 8.668 | 8.908 | 8.598 | 8.762 | 3,904,791 | +0.07(+0.76%) |
Mar 19, 2009 | 8.750 | 8.873 | 8.557 | 8.696 | 3,274,883 | +0.01(+0.12%) |
Mar 18, 2009 | 8.627 | 8.826 | 8.346 | 8.686 | 3,369,958 | +0.00(+0.00%) |
Mar 17, 2009 | 8.533 | 8.703 | 8.364 | 8.686 | 2,635,859 | +0.12(+1.37%) |
Mar 16, 2009 | 8.733 | 8.914 | 8.563 | 8.569 | 2,267,149 | +0.05(+0.62%) |
Mar 13, 2009 | 8.375 | 8.557 | 8.346 | 8.516 | 0 | +0.19(+2.25%) |
Mar 12, 2009 | 7.954 | 8.428 | 7.930 | 8.328 | 2,982,800 | +0.29(+3.64%) |
Mar 11, 2009 | 8.094 | 8.200 | 7.971 | 8.036 | 2,020,863 | +0.01(+0.15%) |
Mar 10, 2009 | 7.807 | 8.077 | 7.585 | 8.024 | 2,678,177 | +0.39(+5.06%) |
Mar 09, 2009 | 7.672 | 7.836 | 7.561 | 7.637 | 2,048,601 | -0.10(-1.29%) |
Mar 06, 2009 | 7.913 | 8.112 | 7.491 | 7.737 | 0 | -0.07(-0.90%) |
Mar 05, 2009 | 8.077 | 8.153 | 7.713 | 7.807 | 2,975,933 | -0.45(-5.39%) |
Mar 04, 2009 | 8.030 | 8.399 | 7.954 | 8.252 | 2,163,845 | +0.06(+0.71%) |