Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.38 | 11.77 | 11.34 | 11.60 | 8,406,585 | +0.35(+3.09%) |
May 28, 2009 | 10.84 | 11.34 | 10.57 | 11.26 | 7,635,244 | +0.59(+5.54%) |
May 27, 2009 | 11.14 | 11.18 | 10.63 | 10.67 | 6,061,756 | -0.31(-2.80%) |
May 26, 2009 | 10.33 | 11.01 | 10.12 | 10.97 | 5,344,702 | +0.49(+4.63%) |
May 22, 2009 | 10.40 | 10.80 | 10.33 | 10.49 | 4,504,614 | +0.19(+1.81%) |
May 21, 2009 | 10.66 | 10.67 | 10.11 | 10.30 | 5,211,820 | -0.51(-4.72%) |
May 20, 2009 | 10.80 | 11.19 | 10.70 | 10.81 | 8,210,869 | +0.20(+1.91%) |
May 19, 2009 | 10.49 | 10.75 | 10.12 | 10.61 | 7,237,662 | -0.02(-0.23%) |
May 18, 2009 | 9.994 | 10.65 | 9.970 | 10.63 | 9,086,490 | +0.79(+8.06%) |
May 15, 2009 | 10.46 | 10.66 | 9.719 | 9.840 | 9,137,934 | -0.76(-7.18%) |
May 14, 2009 | 10.29 | 10.76 | 10.08 | 10.60 | 7,253,720 | -0.04(-0.38%) |
May 13, 2009 | 11.34 | 11.36 | 10.52 | 10.64 | 9,371,398 | -0.87(-7.52%) |
May 12, 2009 | 11.94 | 12.01 | 11.04 | 11.51 | 5,189,725 | -0.04(-0.35%) |
May 11, 2009 | 11.83 | 12.04 | 11.43 | 11.55 | 3,935,499 | -0.66(-5.37%) |
May 08, 2009 | 11.62 | 12.27 | 11.54 | 12.20 | 6,278,030 | +0.68(+5.90%) |
May 07, 2009 | 12.63 | 12.91 | 11.27 | 11.52 | 7,291,023 | -0.66(-5.38%) |
May 06, 2009 | 11.67 | 12.44 | 11.57 | 12.18 | 8,133,738 | +0.62(+5.32%) |
May 05, 2009 | 11.60 | 11.69 | 11.19 | 11.56 | 6,844,931 | +0.15(+1.28%) |
May 04, 2009 | 10.87 | 11.49 | 10.81 | 11.42 | 5,288,413 | +0.68(+6.33%) |
May 01, 2009 | 10.34 | 10.92 | 10.08 | 10.74 | 7,228,093 | +0.45(+4.41%) |
Apr 30, 2009 | 11.03 | 11.33 | 9.913 | 10.29 | 9,252,564 | -0.79(-7.16%) |
Apr 29, 2009 | 10.84 | 11.25 | 10.66 | 11.08 | 9,157,986 | +0.42(+3.95%) |
Apr 28, 2009 | 10.62 | 10.80 | 10.40 | 10.66 | 6,367,794 | -0.14(-1.27%) |
Apr 27, 2009 | 11.14 | 11.14 | 10.68 | 10.80 | 6,010,596 | -0.53(-4.71%) |
Apr 24, 2009 | 10.99 | 11.47 | 10.99 | 11.33 | 6,526,743 | +0.40(+3.70%) |
Apr 23, 2009 | 10.99 | 11.36 | 10.49 | 10.92 | 7,069,898 | +0.00(+0.00%) |
Apr 22, 2009 | 10.51 | 11.51 | 10.41 | 10.92 | 10,098,485 | +0.23(+2.19%) |
Apr 21, 2009 | 9.670 | 10.73 | 9.306 | 10.69 | 7,978,377 | +1.02(+10.54%) |
Apr 20, 2009 | 10.32 | 10.40 | 9.428 | 9.670 | 6,777,584 | -1.00(-9.40%) |
Apr 17, 2009 | 10.87 | 10.87 | 10.53 | 10.67 | 8,505,538 | +0.05(+0.46%) |
Apr 16, 2009 | 10.12 | 10.78 | 9.719 | 10.63 | 9,694,608 | +0.80(+8.15%) |
Apr 15, 2009 | 9.703 | 9.954 | 9.533 | 9.824 | 8,042,859 | +0.15(+1.59%) |
Apr 14, 2009 | 9.654 | 10.33 | 9.509 | 9.670 | 8,774,160 | +0.15(+1.62%) |
Apr 13, 2009 | 9.379 | 9.646 | 9.007 | 9.517 | 5,508,503 | -0.10(-1.01%) |
Apr 09, 2009 | 9.153 | 9.622 | 9.104 | 9.614 | 7,761,539 | +0.70(+7.90%) |
Apr 08, 2009 | 8.440 | 9.015 | 8.376 | 8.910 | 10,359,178 | +0.57(+6.79%) |
Apr 07, 2009 | 8.230 | 8.408 | 8.068 | 8.343 | 5,963,834 | -0.06(-0.67%) |
Apr 06, 2009 | 8.675 | 8.683 | 8.246 | 8.400 | 5,451,182 | -0.42(-4.77%) |
Apr 03, 2009 | 7.931 | 8.918 | 7.777 | 8.821 | 9,136,007 | +0.70(+8.57%) |
Apr 02, 2009 | 7.850 | 8.246 | 7.744 | 8.125 | 5,743,504 | +0.69(+9.25%) |
Apr 01, 2009 | 7.121 | 7.518 | 6.927 | 7.437 | 6,794,927 | +0.19(+2.57%) |
Mar 31, 2009 | 7.566 | 7.688 | 7.218 | 7.251 | 5,639,078 | -0.18(-2.40%) |
Mar 30, 2009 | 7.396 | 7.542 | 7.202 | 7.429 | 5,531,618 | -1.02(-12.07%) |
Mar 26, 2009 | 8.392 | 8.732 | 8.198 | 8.448 | 6,493,269 | +0.30(+3.67%) |
Mar 25, 2009 | 8.303 | 8.448 | 7.793 | 8.149 | 7,243,757 | -0.23(-2.71%) |
Mar 24, 2009 | 8.796 | 8.796 | 8.343 | 8.376 | 6,971,963 | -0.48(-5.39%) |
Mar 23, 2009 | 8.497 | 8.958 | 8.311 | 8.853 | 7,989,407 | +0.77(+9.51%) |
Mar 20, 2009 | 8.821 | 8.821 | 8.068 | 8.084 | 6,484,411 | -0.65(-7.41%) |
Mar 19, 2009 | 8.627 | 8.966 | 8.424 | 8.732 | 9,827,904 | +0.59(+7.26%) |
Mar 18, 2009 | 7.688 | 8.279 | 7.469 | 8.141 | 9,518,902 | +0.36(+4.57%) |
Mar 17, 2009 | 7.251 | 7.801 | 7.243 | 7.785 | 5,401,506 | +0.40(+5.48%) |
Mar 16, 2009 | 6.959 | 7.574 | 6.959 | 7.380 | 8,537,692 | +0.32(+4.59%) |
Mar 13, 2009 | 7.364 | 7.558 | 6.903 | 7.057 | 4,527,394 | -0.27(-3.65%) |
Mar 12, 2009 | 7.032 | 7.364 | 6.798 | 7.324 | 6,466,787 | +0.31(+4.38%) |
Mar 11, 2009 | 7.040 | 7.243 | 6.830 | 7.016 | 4,579,515 | +0.06(+0.93%) |
Mar 10, 2009 | 6.620 | 7.146 | 6.620 | 6.951 | 8,179,754 | +0.47(+7.24%) |
Mar 09, 2009 | 6.160 | 6.804 | 6.128 | 6.482 | 5,386,109 | +0.21(+3.33%) |
Mar 06, 2009 | 6.402 | 6.691 | 6.024 | 6.273 | 6,871,965 | -0.04(-0.64%) |
Mar 05, 2009 | 6.450 | 6.788 | 6.209 | 6.313 | 6,597,736 | -0.32(-4.85%) |
Mar 04, 2009 | 6.273 | 6.852 | 6.273 | 6.635 | 11,298,739 | +0.41(+6.59%) |