Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.86 | 11.63 | 10.86 | 11.53 | 1,574,539 | +0.75(+6.93%) |
May 28, 2009 | 10.16 | 10.78 | 10.06 | 10.78 | 1,160,418 | +0.79(+7.91%) |
May 27, 2009 | 10.34 | 10.34 | 9.983 | 9.990 | 1,209,234 | -0.21(-2.04%) |
May 26, 2009 | 9.955 | 10.36 | 9.933 | 10.20 | 939,867 | +0.14(+1.36%) |
May 22, 2009 | 10.62 | 10.62 | 10.06 | 10.06 | 663,833 | -0.40(-3.85%) |
May 21, 2009 | 10.78 | 10.92 | 10.24 | 10.46 | 864,575 | -0.49(-4.46%) |
May 20, 2009 | 10.82 | 11.35 | 10.75 | 10.95 | 1,152,782 | +0.37(+3.53%) |
May 19, 2009 | 10.69 | 10.96 | 10.56 | 10.58 | 1,007,342 | +0.00(+0.00%) |
May 18, 2009 | 10.27 | 10.67 | 10.27 | 10.58 | 1,146,968 | +0.37(+3.66%) |
May 15, 2009 | 10.78 | 10.92 | 10.09 | 10.21 | 984,871 | -0.43(-4.05%) |
May 14, 2009 | 9.998 | 10.71 | 9.926 | 10.64 | 1,184,489 | +0.43(+4.22%) |
May 13, 2009 | 11.00 | 11.00 | 10.15 | 10.21 | 1,170,090 | -1.06(-9.44%) |
May 12, 2009 | 11.30 | 11.52 | 10.87 | 11.27 | 931,384 | +0.02(+0.19%) |
May 11, 2009 | 12.03 | 12.03 | 11.23 | 11.25 | 1,137,589 | -0.96(-7.83%) |
May 08, 2009 | 11.56 | 12.51 | 11.14 | 12.20 | 1,665,451 | +0.79(+6.93%) |
May 07, 2009 | 12.10 | 12.39 | 11.25 | 11.41 | 1,343,280 | -0.48(-4.05%) |
May 06, 2009 | 11.74 | 12.00 | 11.38 | 11.90 | 926,274 | +0.32(+2.73%) |
May 05, 2009 | 12.06 | 12.07 | 11.35 | 11.58 | 945,431 | -0.50(-4.16%) |
May 04, 2009 | 11.43 | 12.10 | 11.42 | 12.08 | 2,193,329 | +0.83(+7.34%) |
May 01, 2009 | 10.35 | 11.45 | 10.21 | 11.26 | 2,179,159 | +0.88(+8.45%) |
Apr 30, 2009 | 10.25 | 10.46 | 10.03 | 10.38 | 2,245,812 | +0.39(+3.89%) |
Apr 29, 2009 | 9.782 | 10.16 | 9.775 | 9.990 | 2,000,385 | +0.29(+2.96%) |
Apr 28, 2009 | 9.768 | 10.03 | 9.602 | 9.703 | 1,036,969 | -0.17(-1.75%) |
Apr 27, 2009 | 10.06 | 10.06 | 9.717 | 9.875 | 1,384,080 | -0.33(-3.24%) |
Apr 24, 2009 | 10.13 | 10.38 | 10.05 | 10.21 | 1,610,200 | +0.11(+1.07%) |
Apr 23, 2009 | 9.926 | 10.21 | 9.703 | 10.10 | 1,734,693 | +0.28(+2.86%) |
Apr 22, 2009 | 9.782 | 10.16 | 9.545 | 9.818 | 1,267,990 | +0.00(+0.00%) |
Apr 21, 2009 | 9.035 | 9.911 | 9.027 | 9.818 | 1,587,240 | +0.57(+6.22%) |
Apr 20, 2009 | 9.897 | 9.933 | 8.984 | 9.243 | 1,830,813 | -0.75(-7.55%) |
Apr 17, 2009 | 9.933 | 10.17 | 9.832 | 9.998 | 1,758,698 | +0.09(+0.94%) |
Apr 16, 2009 | 9.717 | 9.998 | 9.574 | 9.904 | 1,036,986 | +0.28(+2.91%) |
Apr 15, 2009 | 9.344 | 9.631 | 9.092 | 9.624 | 1,664,398 | -0.07(-0.74%) |
Apr 14, 2009 | 9.753 | 10.25 | 9.545 | 9.696 | 1,260,730 | -0.14(-1.46%) |
Apr 13, 2009 | 9.832 | 10.04 | 9.351 | 9.840 | 730,546 | +0.01(+0.15%) |
Apr 09, 2009 | 10.60 | 10.67 | 9.674 | 9.825 | 1,961,513 | -0.16(-1.58%) |
Apr 08, 2009 | 9.380 | 9.983 | 9.380 | 9.983 | 1,072,137 | +0.51(+5.39%) |
Apr 07, 2009 | 9.775 | 9.868 | 9.380 | 9.473 | 1,077,304 | -0.59(-5.86%) |
Apr 06, 2009 | 9.955 | 10.12 | 9.782 | 10.06 | 1,430,896 | -0.04(-0.36%) |
Apr 03, 2009 | 10.06 | 10.16 | 9.811 | 10.10 | 1,737,981 | -0.06(-0.57%) |
Apr 02, 2009 | 10.85 | 11.07 | 10.04 | 10.16 | 2,146,147 | -0.27(-2.62%) |
Apr 01, 2009 | 10.06 | 10.58 | 9.955 | 10.43 | 2,049,268 | +0.20(+1.97%) |
Mar 31, 2009 | 10.65 | 10.78 | 10.21 | 10.23 | 997,937 | -0.20(-1.93%) |
Mar 30, 2009 | 10.70 | 10.96 | 10.08 | 10.43 | 832,445 | -1.42(-12.01%) |
Mar 26, 2009 | 11.54 | 11.90 | 11.42 | 11.85 | 1,210,357 | +0.45(+3.97%) |
Mar 25, 2009 | 11.33 | 11.54 | 11.03 | 11.40 | 1,140,697 | +0.18(+1.60%) |
Mar 24, 2009 | 11.63 | 11.74 | 11.15 | 11.22 | 666,745 | -0.73(-6.13%) |
Mar 23, 2009 | 11.38 | 11.96 | 11.35 | 11.95 | 549,931 | +1.10(+10.13%) |
Mar 20, 2009 | 11.92 | 11.93 | 10.76 | 10.85 | 929,790 | -1.04(-8.76%) |
Mar 19, 2009 | 11.76 | 12.39 | 11.36 | 11.90 | 1,477,638 | +0.42(+3.63%) |
Mar 18, 2009 | 11.17 | 11.64 | 10.89 | 11.48 | 1,055,581 | +0.32(+2.90%) |
Mar 17, 2009 | 10.42 | 11.16 | 10.29 | 11.15 | 838,363 | +0.64(+6.08%) |
Mar 16, 2009 | 10.39 | 10.96 | 10.04 | 10.52 | 950,214 | +0.48(+4.80%) |
Mar 13, 2009 | 10.30 | 10.71 | 9.775 | 10.03 | 0 | -0.04(-0.43%) |
Mar 12, 2009 | 9.063 | 10.16 | 8.733 | 10.08 | 1,145,536 | +0.82(+8.85%) |
Mar 11, 2009 | 9.588 | 9.861 | 8.905 | 9.257 | 956,570 | -0.22(-2.28%) |
Mar 10, 2009 | 9.056 | 9.760 | 9.056 | 9.473 | 1,285,284 | +0.45(+4.94%) |
Mar 09, 2009 | 8.481 | 9.114 | 8.467 | 9.027 | 1,415,505 | +0.52(+6.08%) |
Mar 06, 2009 | 8.833 | 9.042 | 8.158 | 8.510 | 0 | -0.32(-3.66%) |
Mar 05, 2009 | 9.883 | 9.883 | 8.790 | 8.833 | 1,593,429 | -1.19(-11.84%) |
Mar 04, 2009 | 9.789 | 10.21 | 9.552 | 10.02 | 1,458,652 | +0.19(+1.98%) |