Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.54 | 11.93 | 11.50 | 11.77 | 8,288,606 | +0.35(+3.09%) |
May 28, 2009 | 11.00 | 11.50 | 10.72 | 11.42 | 7,528,090 | +0.60(+5.54%) |
May 27, 2009 | 11.29 | 11.34 | 10.78 | 10.82 | 5,976,685 | -0.31(-2.80%) |
May 26, 2009 | 10.48 | 11.17 | 10.26 | 11.13 | 5,269,694 | +0.49(+4.63%) |
May 22, 2009 | 10.55 | 10.96 | 10.47 | 10.64 | 4,441,396 | +0.19(+1.81%) |
May 21, 2009 | 10.81 | 10.83 | 10.25 | 10.45 | 5,138,677 | -0.52(-4.71%) |
May 20, 2009 | 10.96 | 11.35 | 10.85 | 10.97 | 8,095,637 | +0.21(+1.91%) |
May 19, 2009 | 10.64 | 10.90 | 10.27 | 10.76 | 7,136,088 | -0.02(-0.23%) |
May 18, 2009 | 10.14 | 10.80 | 10.11 | 10.78 | 8,958,970 | +0.80(+8.06%) |
May 15, 2009 | 10.60 | 10.81 | 9.857 | 9.980 | 9,009,691 | -0.77(-7.18%) |
May 14, 2009 | 10.44 | 10.92 | 10.23 | 10.75 | 7,151,921 | -0.04(-0.38%) |
May 13, 2009 | 11.50 | 11.52 | 10.67 | 10.79 | 9,239,879 | -0.88(-7.52%) |
May 12, 2009 | 12.11 | 12.18 | 11.20 | 11.67 | 5,116,892 | -0.04(-0.35%) |
May 11, 2009 | 12.00 | 12.21 | 11.59 | 11.71 | 3,880,268 | -0.66(-5.37%) |
May 08, 2009 | 11.79 | 12.44 | 11.70 | 12.38 | 6,189,923 | +0.69(+5.90%) |
May 07, 2009 | 12.81 | 13.09 | 11.43 | 11.69 | 7,188,700 | -0.66(-5.38%) |
May 06, 2009 | 11.84 | 12.62 | 11.74 | 12.35 | 8,019,589 | +0.62(+5.32%) |
May 05, 2009 | 11.76 | 11.86 | 11.35 | 11.73 | 6,748,868 | +0.15(+1.28%) |
May 04, 2009 | 11.02 | 11.65 | 10.97 | 11.58 | 5,214,194 | +0.69(+6.33%) |
May 01, 2009 | 10.49 | 11.08 | 10.23 | 10.89 | 7,126,653 | +0.46(+4.41%) |
Apr 30, 2009 | 11.19 | 11.49 | 10.05 | 10.43 | 9,122,712 | -0.80(-7.16%) |
Apr 29, 2009 | 10.99 | 11.41 | 10.81 | 11.24 | 9,029,462 | +0.43(+3.95%) |
Apr 28, 2009 | 10.77 | 10.96 | 10.55 | 10.81 | 6,278,428 | -0.14(-1.27%) |
Apr 27, 2009 | 11.30 | 11.30 | 10.83 | 10.95 | 5,926,243 | -0.54(-4.71%) |
Apr 24, 2009 | 11.15 | 11.64 | 11.15 | 11.49 | 6,435,146 | +0.41(+3.70%) |
Apr 23, 2009 | 11.15 | 11.52 | 10.64 | 11.08 | 6,970,679 | +0.00(+0.00%) |
Apr 22, 2009 | 10.66 | 11.67 | 10.56 | 11.08 | 9,956,762 | +0.24(+2.20%) |
Apr 21, 2009 | 9.808 | 10.88 | 9.439 | 10.84 | 7,866,407 | +1.03(+10.54%) |
Apr 20, 2009 | 10.46 | 10.55 | 9.562 | 9.808 | 6,682,466 | -1.02(-9.40%) |
Apr 17, 2009 | 11.02 | 11.02 | 10.68 | 10.83 | 8,386,170 | +0.05(+0.46%) |
Apr 16, 2009 | 10.27 | 10.93 | 9.857 | 10.78 | 9,558,553 | +0.81(+8.16%) |
Apr 15, 2009 | 9.841 | 10.10 | 9.669 | 9.964 | 7,929,985 | +0.16(+1.59%) |
Apr 14, 2009 | 9.792 | 10.47 | 9.644 | 9.808 | 8,651,023 | +0.16(+1.62%) |
Apr 13, 2009 | 9.513 | 9.783 | 9.135 | 9.652 | 5,431,196 | -0.10(-1.01%) |
Apr 09, 2009 | 9.283 | 9.759 | 9.234 | 9.751 | 7,652,613 | +0.71(+7.90%) |
Apr 08, 2009 | 8.561 | 9.143 | 8.495 | 9.037 | 10,213,797 | +0.57(+6.79%) |
Apr 07, 2009 | 8.347 | 8.528 | 8.183 | 8.462 | 5,880,137 | -0.06(-0.67%) |
Apr 06, 2009 | 8.799 | 8.807 | 8.364 | 8.519 | 5,374,680 | -0.43(-4.77%) |
Apr 03, 2009 | 8.043 | 9.045 | 7.887 | 8.946 | 9,007,792 | +0.71(+8.57%) |
Apr 02, 2009 | 7.961 | 8.364 | 7.855 | 8.240 | 5,662,899 | +0.70(+9.25%) |
Apr 01, 2009 | 7.223 | 7.625 | 7.026 | 7.543 | 6,699,566 | +0.19(+2.57%) |
Mar 31, 2009 | 7.674 | 7.797 | 7.321 | 7.354 | 5,559,939 | -0.18(-2.40%) |
Mar 30, 2009 | 7.502 | 7.649 | 7.305 | 7.535 | 5,453,987 | -1.03(-12.07%) |
Mar 26, 2009 | 8.511 | 8.856 | 8.314 | 8.569 | 6,402,142 | +0.30(+3.67%) |
Mar 25, 2009 | 8.421 | 8.569 | 7.904 | 8.265 | 7,142,097 | -0.23(-2.71%) |
Mar 24, 2009 | 8.922 | 8.922 | 8.462 | 8.495 | 6,874,118 | -0.48(-5.39%) |
Mar 23, 2009 | 8.618 | 9.086 | 8.429 | 8.979 | 7,877,283 | +0.78(+9.51%) |
Mar 20, 2009 | 8.946 | 8.946 | 8.183 | 8.199 | 6,393,408 | -0.66(-7.41%) |
Mar 19, 2009 | 8.749 | 9.094 | 8.544 | 8.856 | 9,689,979 | +0.60(+7.26%) |
Mar 18, 2009 | 7.797 | 8.396 | 7.576 | 8.257 | 9,385,313 | +0.36(+4.57%) |
Mar 17, 2009 | 7.354 | 7.912 | 7.346 | 7.896 | 5,325,701 | +0.41(+5.48%) |
Mar 16, 2009 | 7.059 | 7.682 | 7.059 | 7.485 | 8,417,873 | +0.33(+4.59%) |
Mar 13, 2009 | 7.469 | 7.666 | 7.001 | 7.157 | 4,463,856 | -0.27(-3.65%) |
Mar 12, 2009 | 7.132 | 7.469 | 6.894 | 7.428 | 6,376,032 | +0.31(+4.38%) |
Mar 11, 2009 | 7.141 | 7.346 | 6.927 | 7.116 | 4,515,246 | +0.07(+0.93%) |
Mar 10, 2009 | 6.714 | 7.247 | 6.714 | 7.050 | 8,064,959 | +0.44(+6.58%) |
Mar 09, 2009 | 6.287 | 6.944 | 6.254 | 6.615 | 5,277,579 | +0.21(+3.33%) |
Mar 06, 2009 | 6.533 | 6.829 | 6.147 | 6.402 | 6,733,495 | -0.04(-0.64%) |
Mar 05, 2009 | 6.582 | 6.927 | 6.336 | 6.443 | 6,464,791 | -0.33(-4.85%) |
Mar 04, 2009 | 6.402 | 6.993 | 6.402 | 6.771 | 11,071,069 | +0.42(+6.59%) |