Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.56 | 10.85 | 10.48 | 10.83 | 670,946 | +0.31(+2.98%) |
May 28, 2009 | 10.47 | 10.63 | 10.35 | 10.51 | 477,779 | +0.09(+0.91%) |
May 27, 2009 | 10.76 | 10.84 | 10.37 | 10.42 | 578,387 | -0.30(-2.79%) |
May 26, 2009 | 10.29 | 10.80 | 10.29 | 10.72 | 834,386 | +0.42(+4.10%) |
May 22, 2009 | 10.35 | 10.50 | 10.29 | 10.29 | 317,503 | -0.03(-0.28%) |
May 21, 2009 | 10.52 | 10.62 | 10.21 | 10.32 | 1,193,237 | -0.30(-2.81%) |
May 20, 2009 | 10.73 | 10.99 | 10.54 | 10.62 | 1,108,202 | -0.03(-0.27%) |
May 19, 2009 | 10.66 | 10.81 | 10.60 | 10.65 | 983,517 | -0.15(-1.42%) |
May 18, 2009 | 10.73 | 10.85 | 10.60 | 10.80 | 642,858 | +0.23(+2.13%) |
May 15, 2009 | 10.64 | 10.74 | 10.43 | 10.58 | 851,205 | +0.05(+0.48%) |
May 14, 2009 | 10.73 | 10.79 | 10.44 | 10.53 | 1,471,164 | -0.19(-1.77%) |
May 13, 2009 | 10.92 | 11.03 | 10.63 | 10.72 | 1,407,506 | -0.36(-3.22%) |
May 12, 2009 | 11.27 | 11.27 | 10.92 | 11.07 | 733,826 | -0.19(-1.68%) |
May 11, 2009 | 11.51 | 11.53 | 11.08 | 11.26 | 580,436 | -0.26(-2.27%) |
May 08, 2009 | 11.39 | 11.59 | 11.19 | 11.53 | 861,916 | +0.35(+3.13%) |
May 07, 2009 | 11.54 | 11.58 | 11.08 | 11.18 | 947,784 | -0.27(-2.35%) |
May 06, 2009 | 11.07 | 11.50 | 10.92 | 11.45 | 1,330,571 | +0.44(+3.97%) |
May 05, 2009 | 10.98 | 11.09 | 10.86 | 11.01 | 1,169,114 | +0.14(+1.27%) |
May 04, 2009 | 10.64 | 10.93 | 10.32 | 10.87 | 1,139,691 | +0.54(+5.22%) |
May 01, 2009 | 10.74 | 10.74 | 10.32 | 10.33 | 1,089,007 | -0.41(-3.80%) |
Apr 30, 2009 | 11.01 | 11.13 | 10.69 | 10.74 | 888,957 | -0.10(-0.94%) |
Apr 29, 2009 | 10.48 | 10.92 | 10.40 | 10.84 | 910,756 | +0.40(+3.84%) |
Apr 28, 2009 | 10.05 | 10.59 | 10.03 | 10.44 | 1,106,566 | +0.33(+3.24%) |
Apr 27, 2009 | 10.12 | 10.39 | 10.08 | 10.11 | 2,136,976 | -0.20(-1.91%) |
Apr 24, 2009 | 10.11 | 10.67 | 9.814 | 10.31 | 8,694,631 | -1.76(-14.60%) |
Apr 23, 2009 | 12.34 | 12.34 | 11.89 | 12.07 | 1,381,591 | -0.01(-0.12%) |
Apr 22, 2009 | 11.74 | 12.74 | 11.74 | 12.09 | 996,131 | -0.21(-1.72%) |
Apr 21, 2009 | 11.82 | 12.30 | 11.61 | 12.30 | 1,051,468 | +0.52(+4.45%) |
Apr 20, 2009 | 12.56 | 12.56 | 11.72 | 11.77 | 816,326 | -0.91(-7.18%) |
Apr 17, 2009 | 12.33 | 12.80 | 12.28 | 12.68 | 937,933 | +0.43(+3.51%) |
Apr 16, 2009 | 12.37 | 12.45 | 12.14 | 12.25 | 1,053,520 | +0.01(+0.12%) |
Apr 15, 2009 | 11.43 | 12.28 | 11.41 | 12.24 | 1,221,767 | +0.84(+7.41%) |
Apr 14, 2009 | 11.43 | 11.63 | 11.15 | 11.39 | 1,297,318 | -0.15(-1.32%) |
Apr 13, 2009 | 11.50 | 11.77 | 11.36 | 11.55 | 888,064 | +0.04(+0.38%) |
Apr 09, 2009 | 11.45 | 11.57 | 11.17 | 11.50 | 1,163,670 | +0.41(+3.74%) |
Apr 08, 2009 | 11.29 | 11.29 | 10.88 | 11.09 | 1,003,589 | -0.13(-1.17%) |
Apr 07, 2009 | 11.40 | 11.50 | 11.19 | 11.22 | 978,629 | -0.41(-3.57%) |
Apr 06, 2009 | 11.69 | 11.79 | 11.32 | 11.63 | 1,288,294 | -0.76(-6.17%) |
Apr 03, 2009 | 12.03 | 12.60 | 11.92 | 12.40 | 882,166 | +0.33(+2.78%) |
Apr 02, 2009 | 12.07 | 12.17 | 11.93 | 12.06 | 1,017,286 | +0.31(+2.66%) |
Apr 01, 2009 | 11.68 | 11.89 | 11.50 | 11.75 | 698,102 | +0.01(+0.06%) |
Mar 31, 2009 | 11.77 | 11.98 | 11.56 | 11.74 | 630,646 | +0.16(+1.38%) |
Mar 30, 2009 | 12.08 | 12.12 | 11.39 | 11.58 | 821,033 | -0.70(-5.69%) |
Mar 26, 2009 | 12.18 | 12.50 | 11.96 | 12.28 | 973,740 | +0.28(+2.30%) |
Mar 25, 2009 | 11.48 | 12.03 | 11.42 | 12.01 | 578,586 | +0.66(+5.77%) |
Mar 24, 2009 | 11.63 | 12.12 | 11.33 | 11.35 | 726,916 | -0.23(-1.95%) |
Mar 23, 2009 | 11.29 | 11.58 | 10.86 | 11.58 | 634,171 | +1.02(+9.66%) |
Mar 20, 2009 | 11.02 | 11.03 | 10.46 | 10.56 | 755,378 | -0.31(-2.88%) |
Mar 19, 2009 | 11.25 | 11.38 | 10.86 | 10.87 | 441,652 | -0.34(-3.05%) |
Mar 18, 2009 | 11.02 | 11.22 | 10.76 | 11.21 | 1,166,473 | +0.17(+1.58%) |
Mar 17, 2009 | 10.49 | 11.10 | 10.49 | 11.04 | 769,518 | +0.57(+5.42%) |
Mar 16, 2009 | 10.84 | 10.99 | 10.45 | 10.47 | 469,961 | -0.29(-2.71%) |
Mar 13, 2009 | 10.79 | 10.88 | 10.42 | 10.76 | 520,710 | +0.12(+1.09%) |
Mar 12, 2009 | 10.32 | 10.77 | 10.20 | 10.64 | 1,060,149 | +0.30(+2.89%) |
Mar 11, 2009 | 10.48 | 10.72 | 10.30 | 10.35 | 675,425 | -0.15(-1.46%) |
Mar 10, 2009 | 9.545 | 10.54 | 9.545 | 10.50 | 1,049,346 | +1.11(+11.87%) |
Mar 09, 2009 | 9.596 | 9.640 | 9.261 | 9.385 | 1,517,275 | -0.35(-3.59%) |
Mar 06, 2009 | 9.800 | 9.873 | 9.232 | 9.734 | 1,421,421 | +0.00(+0.00%) |
Mar 05, 2009 | 9.953 | 10.09 | 9.589 | 9.734 | 1,227,172 | -0.45(-4.43%) |
Mar 04, 2009 | 10.32 | 10.39 | 9.909 | 10.19 | 816,797 | -0.02(-0.21%) |