Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.54 | 11.93 | 11.50 | 11.77 | 8,290,776 | +0.35(+3.09%) |
May 28, 2009 | 11.00 | 11.50 | 10.72 | 11.41 | 7,530,061 | +0.60(+5.54%) |
May 27, 2009 | 11.29 | 11.34 | 10.78 | 10.81 | 5,978,250 | -0.31(-2.80%) |
May 26, 2009 | 10.48 | 11.17 | 10.26 | 11.13 | 5,271,074 | +0.49(+4.63%) |
May 22, 2009 | 10.54 | 10.95 | 10.47 | 10.63 | 4,442,559 | +0.19(+1.81%) |
May 21, 2009 | 10.81 | 10.82 | 10.25 | 10.45 | 5,140,022 | -0.52(-4.72%) |
May 20, 2009 | 10.95 | 11.35 | 10.85 | 10.96 | 8,097,756 | +0.21(+1.91%) |
May 19, 2009 | 10.63 | 10.90 | 10.27 | 10.76 | 7,137,956 | -0.02(-0.23%) |
May 18, 2009 | 10.13 | 10.80 | 10.11 | 10.78 | 8,961,315 | +0.80(+8.06%) |
May 15, 2009 | 10.60 | 10.81 | 9.855 | 9.978 | 9,012,050 | -0.77(-7.18%) |
May 14, 2009 | 10.44 | 10.91 | 10.22 | 10.75 | 7,153,793 | -0.04(-0.38%) |
May 13, 2009 | 11.50 | 11.52 | 10.67 | 10.79 | 9,242,298 | -0.88(-7.52%) |
May 12, 2009 | 12.11 | 12.18 | 11.19 | 11.67 | 5,118,231 | -0.04(-0.35%) |
May 11, 2009 | 12.00 | 12.21 | 11.59 | 11.71 | 3,881,284 | -0.66(-5.37%) |
May 08, 2009 | 11.78 | 12.44 | 11.70 | 12.37 | 6,191,544 | +0.69(+5.90%) |
May 07, 2009 | 12.81 | 13.09 | 11.43 | 11.68 | 7,190,582 | -0.66(-5.38%) |
May 06, 2009 | 11.83 | 12.61 | 11.73 | 12.35 | 8,021,688 | +0.62(+5.32%) |
May 05, 2009 | 11.76 | 11.86 | 11.35 | 11.73 | 6,750,635 | +0.15(+1.28%) |
May 04, 2009 | 11.02 | 11.65 | 10.96 | 11.58 | 5,215,560 | +0.69(+6.33%) |
May 01, 2009 | 10.49 | 11.08 | 10.22 | 10.89 | 7,128,519 | +0.46(+4.41%) |
Apr 30, 2009 | 11.18 | 11.49 | 10.05 | 10.43 | 9,125,101 | -0.80(-7.16%) |
Apr 29, 2009 | 10.99 | 11.41 | 10.81 | 11.23 | 9,031,826 | +0.43(+3.95%) |
Apr 28, 2009 | 10.77 | 10.95 | 10.54 | 10.81 | 6,280,072 | -0.14(-1.27%) |
Apr 27, 2009 | 11.30 | 11.30 | 10.83 | 10.95 | 5,927,794 | -0.54(-4.71%) |
Apr 24, 2009 | 11.14 | 11.64 | 11.14 | 11.49 | 6,436,831 | +0.41(+3.70%) |
Apr 23, 2009 | 11.14 | 11.52 | 10.64 | 11.08 | 6,972,504 | +0.00(+0.00%) |
Apr 22, 2009 | 10.66 | 11.67 | 10.56 | 11.08 | 9,959,369 | +0.24(+2.19%) |
Apr 21, 2009 | 9.806 | 10.88 | 9.436 | 10.84 | 7,868,467 | +1.03(+10.54%) |
Apr 20, 2009 | 10.46 | 10.54 | 9.559 | 9.806 | 6,684,216 | -1.02(-9.40%) |
Apr 17, 2009 | 11.02 | 11.02 | 10.68 | 10.82 | 8,388,366 | +0.05(+0.46%) |
Apr 16, 2009 | 10.27 | 10.93 | 9.855 | 10.77 | 9,561,055 | +0.81(+8.15%) |
Apr 15, 2009 | 9.838 | 10.09 | 9.666 | 9.961 | 7,932,061 | +0.16(+1.59%) |
Apr 14, 2009 | 9.789 | 10.47 | 9.641 | 9.806 | 8,653,288 | +0.16(+1.62%) |
Apr 13, 2009 | 9.510 | 9.781 | 9.133 | 9.650 | 5,432,618 | -0.10(-1.01%) |
Apr 09, 2009 | 9.280 | 9.756 | 9.231 | 9.748 | 7,654,616 | +0.71(+7.90%) |
Apr 08, 2009 | 8.558 | 9.141 | 8.493 | 9.034 | 10,216,470 | +0.57(+6.79%) |
Apr 07, 2009 | 8.345 | 8.525 | 8.181 | 8.460 | 5,881,676 | -0.06(-0.67%) |
Apr 06, 2009 | 8.796 | 8.804 | 8.361 | 8.517 | 5,376,087 | -0.43(-4.77%) |
Apr 03, 2009 | 8.041 | 9.042 | 7.885 | 8.944 | 9,010,150 | +0.71(+8.57%) |
Apr 02, 2009 | 7.959 | 8.361 | 7.853 | 8.238 | 5,664,381 | +0.70(+9.25%) |
Apr 01, 2009 | 7.221 | 7.623 | 7.024 | 7.541 | 6,701,320 | +0.19(+2.57%) |
Mar 31, 2009 | 7.672 | 7.795 | 7.319 | 7.352 | 5,561,395 | -0.18(-2.40%) |
Mar 30, 2009 | 7.500 | 7.647 | 7.303 | 7.533 | 5,455,415 | -1.03(-12.07%) |
Mar 26, 2009 | 8.509 | 8.854 | 8.312 | 8.566 | 6,403,818 | +0.30(+3.67%) |
Mar 25, 2009 | 8.419 | 8.566 | 7.902 | 8.263 | 7,143,967 | -0.23(-2.71%) |
Mar 24, 2009 | 8.919 | 8.919 | 8.460 | 8.493 | 6,875,918 | -0.48(-5.39%) |
Mar 23, 2009 | 8.616 | 9.083 | 8.427 | 8.977 | 7,879,345 | +0.78(+9.51%) |
Mar 20, 2009 | 8.944 | 8.944 | 8.181 | 8.197 | 6,395,082 | -0.66(-7.41%) |
Mar 19, 2009 | 8.747 | 9.092 | 8.542 | 8.854 | 9,692,516 | +0.60(+7.26%) |
Mar 18, 2009 | 7.795 | 8.394 | 7.574 | 8.255 | 9,387,770 | +0.36(+4.57%) |
Mar 17, 2009 | 7.352 | 7.910 | 7.344 | 7.894 | 5,327,095 | +0.41(+5.48%) |
Mar 16, 2009 | 7.057 | 7.680 | 7.057 | 7.483 | 8,420,077 | +0.33(+4.59%) |
Mar 13, 2009 | 7.467 | 7.664 | 6.999 | 7.155 | 4,465,024 | -0.27(-3.65%) |
Mar 12, 2009 | 7.131 | 7.467 | 6.893 | 7.426 | 6,377,701 | +0.31(+4.38%) |
Mar 11, 2009 | 7.139 | 7.344 | 6.925 | 7.114 | 4,516,428 | +0.07(+0.93%) |
Mar 10, 2009 | 6.712 | 7.245 | 6.712 | 7.048 | 8,067,070 | +0.43(+6.58%) |
Mar 09, 2009 | 6.285 | 6.942 | 6.253 | 6.614 | 5,278,960 | +0.21(+3.33%) |
Mar 06, 2009 | 6.532 | 6.827 | 6.146 | 6.400 | 6,735,258 | -0.04(-0.64%) |
Mar 05, 2009 | 6.581 | 6.925 | 6.335 | 6.441 | 6,466,483 | -0.33(-4.85%) |
Mar 04, 2009 | 6.400 | 6.991 | 6.400 | 6.769 | 11,073,968 | +0.42(+6.59%) |