Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.80 | 11.15 | 10.66 | 11.11 | 2,717,486 | +0.31(+2.87%) |
May 28, 2009 | 11.05 | 11.32 | 10.58 | 10.80 | 2,540,567 | -0.25(-2.26%) |
May 27, 2009 | 11.25 | 11.71 | 11.01 | 11.05 | 2,756,720 | -0.21(-1.87%) |
May 26, 2009 | 10.63 | 11.36 | 10.39 | 11.26 | 4,123,146 | +0.91(+8.79%) |
May 22, 2009 | 11.34 | 11.34 | 9.380 | 10.35 | 5,676,871 | -0.10(-0.96%) |
May 21, 2009 | 10.65 | 10.85 | 10.27 | 10.45 | 3,517,198 | -0.25(-2.34%) |
May 20, 2009 | 11.12 | 11.46 | 10.49 | 10.70 | 3,725,854 | -0.18(-1.65%) |
May 19, 2009 | 11.12 | 11.34 | 10.84 | 10.88 | 3,362,835 | -0.20(-1.81%) |
May 18, 2009 | 10.67 | 11.15 | 10.56 | 11.08 | 2,275,601 | +0.53(+5.02%) |
May 15, 2009 | 10.57 | 10.89 | 10.40 | 10.55 | 2,726,958 | -0.21(-1.95%) |
May 14, 2009 | 10.02 | 10.86 | 9.930 | 10.76 | 3,397,397 | +0.74(+7.39%) |
May 13, 2009 | 10.60 | 10.60 | 9.920 | 10.02 | 3,264,326 | -0.80(-7.39%) |
May 12, 2009 | 11.19 | 11.39 | 10.60 | 10.82 | 2,168,197 | -0.34(-3.05%) |
May 11, 2009 | 11.39 | 11.52 | 10.88 | 11.16 | 2,368,981 | -0.45(-3.88%) |
May 08, 2009 | 11.67 | 12.10 | 11.24 | 11.61 | 1,822,431 | +0.03(+0.26%) |
May 07, 2009 | 11.78 | 12.17 | 11.41 | 11.58 | 3,582,357 | -0.19(-1.61%) |
May 06, 2009 | 12.40 | 12.64 | 11.55 | 11.77 | 3,245,565 | -0.48(-3.92%) |
May 05, 2009 | 12.47 | 12.47 | 11.89 | 12.25 | 3,535,758 | -0.32(-2.55%) |
May 04, 2009 | 12.52 | 12.61 | 12.42 | 12.57 | 2,316,773 | +0.38(+3.12%) |
May 01, 2009 | 11.88 | 12.29 | 11.64 | 12.19 | 2,863,049 | +0.30(+2.52%) |
Apr 30, 2009 | 11.52 | 12.10 | 11.36 | 11.89 | 3,511,202 | +0.51(+4.48%) |
Apr 29, 2009 | 11.56 | 11.85 | 11.32 | 11.38 | 2,575,557 | -0.22(-1.90%) |
Apr 28, 2009 | 11.28 | 11.88 | 11.19 | 11.60 | 2,318,366 | +0.20(+1.75%) |
Apr 27, 2009 | 11.69 | 12.00 | 11.33 | 11.40 | 2,371,459 | -0.50(-4.20%) |
Apr 24, 2009 | 11.39 | 12.13 | 11.39 | 11.90 | 2,471,816 | +0.41(+3.57%) |
Apr 23, 2009 | 11.75 | 11.92 | 11.04 | 11.49 | 2,700,453 | -0.14(-1.20%) |
Apr 22, 2009 | 11.14 | 12.04 | 10.97 | 11.63 | 3,464,198 | +0.42(+3.75%) |
Apr 21, 2009 | 10.03 | 11.37 | 10.03 | 11.21 | 4,034,321 | +1.01(+9.90%) |
Apr 20, 2009 | 10.52 | 10.69 | 10.10 | 10.20 | 1,794,264 | -0.56(-5.20%) |
Apr 17, 2009 | 10.86 | 10.93 | 10.52 | 10.76 | 1,677,815 | +0.03(+0.28%) |
Apr 16, 2009 | 10.46 | 10.82 | 10.32 | 10.73 | 1,979,481 | +0.32(+3.07%) |
Apr 15, 2009 | 10.40 | 10.46 | 10.06 | 10.41 | 1,750,349 | -0.09(-0.86%) |
Apr 14, 2009 | 10.88 | 11.03 | 10.49 | 10.50 | 2,488,517 | -0.47(-4.28%) |
Apr 13, 2009 | 11.24 | 11.25 | 10.75 | 10.97 | 2,067,630 | -0.37(-3.26%) |
Apr 09, 2009 | 11.16 | 11.34 | 10.94 | 11.34 | 1,704,983 | +0.40(+3.66%) |
Apr 08, 2009 | 11.01 | 11.16 | 10.77 | 10.94 | 2,007,698 | +0.24(+2.24%) |
Apr 07, 2009 | 10.99 | 10.99 | 10.61 | 10.70 | 2,534,362 | -0.41(-3.69%) |
Apr 06, 2009 | 11.44 | 11.53 | 10.61 | 11.11 | 3,563,639 | -0.39(-3.39%) |
Apr 03, 2009 | 11.00 | 11.50 | 10.93 | 11.50 | 2,396,343 | +0.37(+3.32%) |
Apr 02, 2009 | 11.00 | 11.33 | 10.83 | 11.13 | 2,620,911 | +0.45(+4.21%) |
Apr 01, 2009 | 10.33 | 10.76 | 10.07 | 10.68 | 3,614,261 | +0.20(+1.91%) |
Mar 31, 2009 | 10.46 | 10.70 | 9.960 | 10.48 | 3,672,494 | -0.10(-0.95%) |
Mar 30, 2009 | 10.30 | 10.61 | 9.940 | 10.58 | 4,867,157 | -0.11(-1.03%) |
Mar 26, 2009 | 10.15 | 10.84 | 10.09 | 10.69 | 2,928,766 | +0.76(+7.65%) |
Mar 25, 2009 | 10.09 | 10.32 | 9.510 | 9.930 | 4,208,333 | -0.10(-1.00%) |
Mar 24, 2009 | 10.07 | 10.70 | 9.970 | 10.03 | 4,342,324 | -0.68(-6.35%) |
Mar 23, 2009 | 10.36 | 10.80 | 10.32 | 10.71 | 3,906,428 | +0.97(+9.96%) |
Mar 20, 2009 | 9.410 | 9.770 | 9.410 | 9.740 | 4,496,607 | +0.18(+1.83%) |
Mar 19, 2009 | 9.800 | 9.830 | 9.240 | 9.565 | 2,731,242 | -0.18(-1.80%) |
Mar 18, 2009 | 9.560 | 9.860 | 9.320 | 9.740 | 3,592,858 | +0.13(+1.35%) |
Mar 17, 2009 | 9.350 | 9.640 | 9.200 | 9.610 | 4,479,248 | +0.22(+2.34%) |
Mar 16, 2009 | 9.890 | 9.890 | 9.310 | 9.390 | 3,091,784 | -0.29(-3.00%) |
Mar 13, 2009 | 9.860 | 9.890 | 9.500 | 9.680 | 0 | -0.09(-0.92%) |
Mar 12, 2009 | 9.660 | 9.860 | 9.320 | 9.770 | 3,975,886 | +0.23(+2.41%) |
Mar 11, 2009 | 9.650 | 9.970 | 9.430 | 9.540 | 3,668,721 | -0.04(-0.42%) |
Mar 10, 2009 | 9.110 | 9.700 | 9.030 | 9.580 | 4,250,049 | +0.72(+8.13%) |
Mar 09, 2009 | 8.400 | 9.070 | 8.250 | 8.860 | 5,251,255 | +0.47(+5.60%) |
Mar 06, 2009 | 8.320 | 8.510 | 8.200 | 8.390 | 0 | +0.20(+2.44%) |
Mar 05, 2009 | 8.280 | 8.970 | 8.110 | 8.190 | 7,871,409 | -0.10(-1.21%) |
Mar 04, 2009 | 8.060 | 8.510 | 7.940 | 8.290 | 4,051,292 | +0.10(+1.22%) |