Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.25 | 12.80 | 12.24 | 12.48 | 3,262,249 | +0.49(+4.10%) |
May 28, 2009 | 11.51 | 12.03 | 11.32 | 11.99 | 2,785,832 | +0.67(+5.93%) |
May 27, 2009 | 11.29 | 11.88 | 11.26 | 11.32 | 2,245,981 | +0.12(+1.05%) |
May 26, 2009 | 10.66 | 11.25 | 10.53 | 11.20 | 1,994,956 | +0.32(+2.93%) |
May 22, 2009 | 11.12 | 11.23 | 10.82 | 10.88 | 1,106,648 | +0.03(+0.26%) |
May 21, 2009 | 10.98 | 11.05 | 10.55 | 10.85 | 1,812,776 | -0.30(-2.67%) |
May 20, 2009 | 11.61 | 11.90 | 11.11 | 11.15 | 2,458,362 | -0.12(-1.11%) |
May 19, 2009 | 11.22 | 11.70 | 11.13 | 11.28 | 3,542,842 | +0.35(+3.23%) |
May 18, 2009 | 10.67 | 11.01 | 10.47 | 10.92 | 1,900,068 | +0.46(+4.37%) |
May 15, 2009 | 10.20 | 11.04 | 10.20 | 10.47 | 3,371,693 | +0.30(+2.93%) |
May 14, 2009 | 9.524 | 10.31 | 9.517 | 10.17 | 1,682,578 | +0.38(+3.89%) |
May 13, 2009 | 10.24 | 10.26 | 9.642 | 9.787 | 3,115,966 | -0.73(-6.97%) |
May 12, 2009 | 10.81 | 11.14 | 10.26 | 10.52 | 2,747,065 | -0.26(-2.38%) |
May 11, 2009 | 10.61 | 10.92 | 10.45 | 10.78 | 1,879,045 | -0.30(-2.75%) |
May 08, 2009 | 11.28 | 11.35 | 10.50 | 11.08 | 3,362,316 | -0.20(-1.78%) |
May 07, 2009 | 12.15 | 12.22 | 10.80 | 11.28 | 10,924,506 | -1.54(-11.99%) |
May 06, 2009 | 12.46 | 12.98 | 11.85 | 12.82 | 3,951,451 | +0.91(+7.67%) |
May 05, 2009 | 12.32 | 12.45 | 11.55 | 11.91 | 3,267,990 | -0.26(-2.11%) |
May 04, 2009 | 12.11 | 12.24 | 12.05 | 12.16 | 2,963,213 | +0.80(+7.07%) |
May 01, 2009 | 11.09 | 11.50 | 10.83 | 11.36 | 2,741,605 | +0.49(+4.52%) |
Apr 30, 2009 | 10.83 | 11.11 | 10.62 | 10.87 | 2,365,682 | +0.37(+3.56%) |
Apr 29, 2009 | 10.32 | 10.67 | 10.30 | 10.49 | 1,351,345 | +0.29(+2.85%) |
Apr 28, 2009 | 10.32 | 10.59 | 10.08 | 10.20 | 1,218,745 | -0.12(-1.14%) |
Apr 27, 2009 | 10.49 | 10.72 | 10.19 | 10.32 | 1,672,248 | -0.53(-4.91%) |
Apr 24, 2009 | 10.28 | 11.02 | 10.15 | 10.85 | 3,815,024 | +0.57(+5.59%) |
Apr 23, 2009 | 10.38 | 10.49 | 9.967 | 10.28 | 2,136,573 | -0.10(-0.93%) |
Apr 22, 2009 | 10.35 | 10.64 | 10.12 | 10.38 | 4,762,292 | -0.08(-0.73%) |
Apr 21, 2009 | 9.753 | 10.66 | 9.434 | 10.45 | 2,777,831 | +0.67(+6.86%) |
Apr 20, 2009 | 10.33 | 10.35 | 9.697 | 9.780 | 2,391,908 | -0.69(-6.61%) |
Apr 17, 2009 | 10.24 | 10.73 | 10.02 | 10.47 | 4,171,927 | +0.52(+5.22%) |
Apr 16, 2009 | 9.635 | 10.05 | 9.517 | 9.953 | 2,093,648 | +0.34(+3.53%) |
Apr 15, 2009 | 9.434 | 9.683 | 9.289 | 9.614 | 1,397,358 | -0.06(-0.57%) |
Apr 14, 2009 | 9.621 | 10.06 | 9.469 | 9.669 | 2,858,598 | -0.06(-0.57%) |
Apr 13, 2009 | 9.164 | 9.842 | 8.908 | 9.725 | 2,024,533 | +0.60(+6.52%) |
Apr 09, 2009 | 8.929 | 9.192 | 8.790 | 9.130 | 1,765,044 | +0.53(+6.20%) |
Apr 08, 2009 | 8.673 | 8.825 | 8.396 | 8.597 | 1,203,772 | -0.03(-0.40%) |
Apr 07, 2009 | 8.991 | 8.991 | 8.597 | 8.631 | 1,070,925 | -0.53(-5.74%) |
Apr 06, 2009 | 9.220 | 9.220 | 8.804 | 9.157 | 2,567,185 | -0.14(-1.49%) |
Apr 03, 2009 | 8.825 | 9.344 | 8.680 | 9.296 | 2,280,917 | +0.45(+5.09%) |
Apr 02, 2009 | 8.590 | 9.116 | 8.514 | 8.846 | 3,027,037 | +0.73(+8.95%) |
Apr 01, 2009 | 7.932 | 8.334 | 7.849 | 8.119 | 1,361,918 | -0.04(-0.51%) |
Mar 31, 2009 | 8.244 | 8.361 | 7.856 | 8.161 | 1,970,676 | +0.15(+1.81%) |
Mar 30, 2009 | 8.652 | 8.652 | 7.801 | 8.015 | 2,877,457 | -0.81(-9.18%) |
Mar 26, 2009 | 8.749 | 8.922 | 8.590 | 8.825 | 2,866,592 | +0.25(+2.91%) |
Mar 25, 2009 | 8.687 | 9.060 | 8.181 | 8.576 | 2,298,838 | -0.26(-2.98%) |
Mar 24, 2009 | 8.894 | 9.476 | 8.652 | 8.839 | 2,395,163 | -0.28(-3.04%) |
Mar 23, 2009 | 8.742 | 9.116 | 8.714 | 9.116 | 2,276,799 | +0.57(+6.73%) |
Mar 20, 2009 | 9.005 | 9.067 | 8.444 | 8.541 | 2,547,609 | -0.83(-8.86%) |
Mar 19, 2009 | 9.351 | 9.566 | 9.040 | 9.372 | 2,384,366 | +0.44(+4.96%) |
Mar 18, 2009 | 8.825 | 9.074 | 8.410 | 8.929 | 1,189,862 | +0.19(+2.14%) |
Mar 17, 2009 | 8.527 | 8.777 | 8.320 | 8.742 | 1,347,014 | +0.19(+2.27%) |
Mar 16, 2009 | 8.873 | 9.296 | 8.486 | 8.548 | 2,151,815 | -0.33(-3.74%) |
Mar 13, 2009 | 9.427 | 9.427 | 8.659 | 8.880 | 0 | -0.44(-4.75%) |
Mar 12, 2009 | 8.970 | 9.337 | 8.486 | 9.323 | 1,464,329 | +0.39(+4.34%) |
Mar 11, 2009 | 8.915 | 9.448 | 8.687 | 8.936 | 2,320,658 | -0.43(-4.58%) |
Mar 10, 2009 | 9.275 | 9.656 | 8.777 | 9.365 | 2,681,635 | +0.80(+9.29%) |
Mar 09, 2009 | 8.022 | 8.666 | 7.953 | 8.569 | 1,699,468 | +0.36(+4.38%) |
Mar 06, 2009 | 8.403 | 8.721 | 7.988 | 8.209 | 0 | -0.12(-1.41%) |
Mar 05, 2009 | 8.244 | 8.444 | 7.960 | 8.327 | 3,204,505 | -0.14(-1.64%) |
Mar 04, 2009 | 7.877 | 8.687 | 7.877 | 8.465 | 3,275,084 | +1.44(+20.49%) |