Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.37 | 11.76 | 11.33 | 11.60 | 8,408,785 | +0.35(+3.09%) |
May 28, 2009 | 10.84 | 11.33 | 10.57 | 11.25 | 7,637,242 | +0.59(+5.54%) |
May 27, 2009 | 11.13 | 11.18 | 10.63 | 10.66 | 6,063,343 | -0.31(-2.80%) |
May 26, 2009 | 10.33 | 11.01 | 10.11 | 10.97 | 5,346,101 | +0.49(+4.63%) |
May 22, 2009 | 10.40 | 10.80 | 10.32 | 10.48 | 4,505,793 | +0.19(+1.81%) |
May 21, 2009 | 10.65 | 10.67 | 10.10 | 10.30 | 5,213,184 | -0.51(-4.72%) |
May 20, 2009 | 10.80 | 11.19 | 10.70 | 10.81 | 8,213,018 | +0.20(+1.91%) |
May 19, 2009 | 10.48 | 10.74 | 10.12 | 10.61 | 7,239,557 | -0.02(-0.23%) |
May 18, 2009 | 9.992 | 10.65 | 9.967 | 10.63 | 9,088,869 | +0.79(+8.06%) |
May 15, 2009 | 10.45 | 10.65 | 9.716 | 9.838 | 9,140,326 | -0.76(-7.18%) |
May 14, 2009 | 10.29 | 10.76 | 10.08 | 10.60 | 7,255,619 | -0.04(-0.38%) |
May 13, 2009 | 11.33 | 11.36 | 10.52 | 10.64 | 9,373,852 | -0.87(-7.52%) |
May 12, 2009 | 11.94 | 12.01 | 11.04 | 11.50 | 5,191,083 | -0.04(-0.35%) |
May 11, 2009 | 11.83 | 12.04 | 11.42 | 11.54 | 3,936,529 | -0.66(-5.37%) |
May 08, 2009 | 11.62 | 12.26 | 11.54 | 12.20 | 6,279,673 | +0.68(+5.90%) |
May 07, 2009 | 12.63 | 12.90 | 11.27 | 11.52 | 7,292,932 | -0.66(-5.38%) |
May 06, 2009 | 11.67 | 12.43 | 11.57 | 12.18 | 8,135,868 | +0.61(+5.32%) |
May 05, 2009 | 11.59 | 11.69 | 11.19 | 11.56 | 6,846,722 | +0.15(+1.28%) |
May 04, 2009 | 10.87 | 11.49 | 10.81 | 11.42 | 5,289,797 | +0.68(+6.33%) |
May 01, 2009 | 10.34 | 10.92 | 10.08 | 10.74 | 7,229,985 | +0.45(+4.41%) |
Apr 30, 2009 | 11.03 | 11.33 | 9.911 | 10.28 | 9,254,986 | -0.79(-7.16%) |
Apr 29, 2009 | 10.83 | 11.25 | 10.65 | 11.08 | 9,160,383 | +0.42(+3.95%) |
Apr 28, 2009 | 10.61 | 10.80 | 10.40 | 10.65 | 6,369,461 | -0.14(-1.27%) |
Apr 27, 2009 | 11.14 | 11.14 | 10.68 | 10.79 | 6,012,170 | -0.53(-4.71%) |
Apr 24, 2009 | 10.99 | 11.47 | 10.99 | 11.33 | 6,528,452 | +0.40(+3.70%) |
Apr 23, 2009 | 10.99 | 11.36 | 10.49 | 10.92 | 7,071,749 | +0.00(+0.00%) |
Apr 22, 2009 | 10.51 | 11.51 | 10.41 | 10.92 | 10,101,129 | +0.23(+2.20%) |
Apr 21, 2009 | 9.668 | 10.73 | 9.304 | 10.69 | 7,980,465 | +1.02(+10.54%) |
Apr 20, 2009 | 10.32 | 10.40 | 9.425 | 9.668 | 6,779,358 | -1.00(-9.40%) |
Apr 17, 2009 | 10.87 | 10.87 | 10.53 | 10.67 | 8,507,765 | +0.05(+0.46%) |
Apr 16, 2009 | 10.12 | 10.78 | 9.716 | 10.62 | 9,697,146 | +0.80(+8.15%) |
Apr 15, 2009 | 9.700 | 9.951 | 9.530 | 9.822 | 8,044,965 | +0.15(+1.59%) |
Apr 14, 2009 | 9.652 | 10.32 | 9.506 | 9.668 | 8,776,457 | +0.15(+1.62%) |
Apr 13, 2009 | 9.377 | 9.644 | 9.004 | 9.514 | 5,509,945 | -0.10(-1.01%) |
Apr 09, 2009 | 9.150 | 9.619 | 9.102 | 9.611 | 7,763,570 | +0.70(+7.90%) |
Apr 08, 2009 | 8.438 | 9.013 | 8.373 | 8.907 | 10,361,890 | +0.57(+6.79%) |
Apr 07, 2009 | 8.228 | 8.406 | 8.066 | 8.341 | 5,965,395 | -0.06(-0.67%) |
Apr 06, 2009 | 8.673 | 8.681 | 8.244 | 8.398 | 5,452,609 | -0.42(-4.77%) |
Apr 03, 2009 | 7.928 | 8.915 | 7.775 | 8.818 | 9,138,399 | +0.70(+8.57%) |
Apr 02, 2009 | 7.848 | 8.244 | 7.742 | 8.123 | 5,745,007 | +0.69(+9.25%) |
Apr 01, 2009 | 7.119 | 7.516 | 6.925 | 7.435 | 6,796,706 | +0.19(+2.57%) |
Mar 31, 2009 | 7.564 | 7.686 | 7.217 | 7.249 | 5,640,555 | -0.18(-2.40%) |
Mar 30, 2009 | 7.395 | 7.540 | 7.200 | 7.427 | 5,533,066 | -1.02(-12.07%) |
Mar 26, 2009 | 8.390 | 8.729 | 8.195 | 8.446 | 6,494,968 | +0.30(+3.67%) |
Mar 25, 2009 | 8.301 | 8.446 | 7.791 | 8.147 | 7,245,653 | -0.23(-2.71%) |
Mar 24, 2009 | 8.794 | 8.794 | 8.341 | 8.373 | 6,973,788 | -0.48(-5.39%) |
Mar 23, 2009 | 8.495 | 8.956 | 8.309 | 8.851 | 7,991,498 | +0.77(+9.51%) |
Mar 20, 2009 | 8.818 | 8.818 | 8.066 | 8.082 | 6,486,108 | -0.65(-7.41%) |
Mar 19, 2009 | 8.624 | 8.964 | 8.422 | 8.729 | 9,830,477 | +0.59(+7.26%) |
Mar 18, 2009 | 7.686 | 8.276 | 7.467 | 8.139 | 9,521,394 | +0.36(+4.57%) |
Mar 17, 2009 | 7.249 | 7.799 | 7.241 | 7.783 | 5,402,920 | +0.40(+5.48%) |
Mar 16, 2009 | 6.958 | 7.573 | 6.958 | 7.378 | 8,539,927 | +0.32(+4.59%) |
Mar 13, 2009 | 7.362 | 7.556 | 6.901 | 7.055 | 4,528,579 | -0.27(-3.65%) |
Mar 12, 2009 | 7.030 | 7.362 | 6.796 | 7.322 | 6,468,480 | +0.31(+4.38%) |
Mar 11, 2009 | 7.039 | 7.241 | 6.828 | 7.014 | 4,580,714 | +0.06(+0.93%) |
Mar 10, 2009 | 6.618 | 7.144 | 6.618 | 6.950 | 8,181,896 | +0.47(+7.24%) |
Mar 09, 2009 | 6.159 | 6.802 | 6.127 | 6.480 | 5,387,518 | +0.21(+3.33%) |
Mar 06, 2009 | 6.400 | 6.689 | 6.022 | 6.271 | 6,873,763 | -0.04(-0.64%) |
Mar 05, 2009 | 6.448 | 6.786 | 6.207 | 6.311 | 6,599,462 | -0.32(-4.85%) |
Mar 04, 2009 | 6.271 | 6.850 | 6.271 | 6.633 | 11,301,695 | +0.41(+6.59%) |