Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.23 | 12.51 | 12.02 | 12.50 | 4,652,742 | +0.38(+3.16%) |
May 28, 2009 | 12.39 | 12.46 | 11.82 | 12.12 | 7,056,292 | +0.11(+0.92%) |
May 27, 2009 | 12.77 | 12.81 | 11.95 | 12.01 | 5,130,467 | -0.57(-4.57%) |
May 26, 2009 | 12.03 | 12.74 | 11.96 | 12.58 | 4,317,418 | +0.46(+3.77%) |
May 22, 2009 | 12.37 | 12.41 | 11.79 | 12.13 | 6,464,284 | -0.21(-1.73%) |
May 21, 2009 | 12.69 | 12.79 | 12.20 | 12.34 | 5,253,936 | -0.58(-4.50%) |
May 20, 2009 | 13.54 | 13.80 | 12.85 | 12.92 | 4,999,743 | -0.41(-3.04%) |
May 19, 2009 | 13.62 | 13.79 | 13.29 | 13.33 | 4,532,898 | -0.22(-1.63%) |
May 18, 2009 | 13.08 | 13.61 | 13.07 | 13.55 | 4,927,062 | +0.67(+5.21%) |
May 15, 2009 | 12.66 | 13.30 | 12.65 | 12.88 | 5,414,207 | +0.20(+1.57%) |
May 14, 2009 | 12.56 | 13.08 | 12.35 | 12.68 | 5,388,773 | +0.04(+0.35%) |
May 13, 2009 | 13.18 | 13.31 | 12.57 | 12.63 | 8,731,511 | -1.07(-7.80%) |
May 12, 2009 | 14.15 | 14.34 | 13.39 | 13.70 | 6,823,629 | -0.32(-2.26%) |
May 11, 2009 | 14.64 | 14.64 | 13.83 | 14.02 | 5,999,939 | -0.86(-5.79%) |
May 08, 2009 | 14.73 | 15.05 | 14.31 | 14.88 | 9,133,278 | +0.41(+2.80%) |
May 07, 2009 | 15.87 | 15.88 | 14.33 | 14.48 | 10,227,546 | -1.11(-7.09%) |
May 06, 2009 | 16.31 | 16.39 | 15.46 | 15.58 | 8,912,982 | -0.30(-1.90%) |
May 05, 2009 | 16.11 | 16.55 | 15.44 | 15.88 | 7,657,243 | -0.30(-1.87%) |
May 04, 2009 | 15.82 | 16.20 | 15.24 | 16.18 | 9,374,759 | +0.33(+2.09%) |
May 01, 2009 | 16.21 | 16.46 | 15.73 | 15.85 | 6,724,551 | -0.47(-2.89%) |
Apr 30, 2009 | 16.01 | 16.75 | 15.82 | 16.32 | 11,603,542 | +0.83(+5.37%) |
Apr 29, 2009 | 14.64 | 15.80 | 14.36 | 15.49 | 8,757,240 | +1.06(+7.35%) |
Apr 28, 2009 | 14.04 | 14.81 | 13.89 | 14.43 | 7,186,300 | +0.10(+0.72%) |
Apr 27, 2009 | 14.69 | 14.95 | 14.05 | 14.33 | 6,318,641 | -0.73(-4.84%) |
Apr 24, 2009 | 14.36 | 15.26 | 14.00 | 15.06 | 8,133,826 | +0.91(+6.46%) |
Apr 23, 2009 | 14.15 | 14.45 | 13.53 | 14.14 | 6,081,180 | +0.05(+0.37%) |
Apr 22, 2009 | 13.21 | 14.42 | 12.94 | 14.09 | 9,145,879 | +0.69(+5.11%) |
Apr 21, 2009 | 13.02 | 13.43 | 12.54 | 13.41 | 7,629,545 | +0.44(+3.41%) |
Apr 20, 2009 | 13.34 | 13.60 | 12.78 | 12.96 | 7,521,908 | -0.97(-6.98%) |
Apr 17, 2009 | 13.41 | 14.08 | 13.11 | 13.94 | 10,768,503 | +0.60(+4.47%) |
Apr 16, 2009 | 13.78 | 14.42 | 13.15 | 13.34 | 23,702,392 | +0.72(+5.72%) |
Apr 15, 2009 | 12.96 | 13.09 | 12.36 | 12.62 | 10,995,117 | -0.47(-3.60%) |
Apr 14, 2009 | 13.16 | 13.86 | 12.82 | 13.09 | 7,298,739 | -0.21(-1.61%) |
Apr 13, 2009 | 13.14 | 13.51 | 12.85 | 13.30 | 9,222,471 | +0.03(+0.22%) |
Apr 09, 2009 | 12.40 | 13.27 | 12.01 | 13.27 | 7,789,686 | +1.30(+10.82%) |
Apr 08, 2009 | 11.95 | 12.29 | 11.62 | 11.98 | 4,558,037 | +0.12(+0.99%) |
Apr 07, 2009 | 12.49 | 12.50 | 11.48 | 11.86 | 9,128,765 | -0.74(-5.85%) |
Apr 06, 2009 | 12.14 | 12.67 | 11.82 | 12.60 | 8,040,662 | +0.40(+3.26%) |
Apr 03, 2009 | 11.60 | 12.22 | 11.34 | 12.20 | 6,853,817 | +0.62(+5.34%) |
Apr 02, 2009 | 10.46 | 12.22 | 10.46 | 11.58 | 12,468,082 | +1.42(+14.00%) |
Apr 01, 2009 | 9.569 | 10.21 | 9.503 | 10.16 | 5,260,504 | +0.29(+2.99%) |
Mar 31, 2009 | 10.08 | 10.17 | 9.680 | 9.864 | 5,452,446 | -0.02(-0.22%) |
Mar 30, 2009 | 10.28 | 10.28 | 9.686 | 9.886 | 5,312,877 | -1.44(-12.69%) |
Mar 26, 2009 | 10.64 | 11.42 | 10.41 | 11.32 | 9,246,845 | +0.93(+8.93%) |
Mar 25, 2009 | 10.13 | 10.98 | 9.901 | 10.39 | 7,389,796 | +0.48(+4.83%) |
Mar 24, 2009 | 10.31 | 10.31 | 9.871 | 9.915 | 8,528,949 | -0.52(-4.94%) |
Mar 23, 2009 | 9.871 | 10.43 | 9.849 | 10.43 | 10,588,170 | +1.08(+11.50%) |
Mar 20, 2009 | 9.834 | 9.945 | 9.193 | 9.355 | 7,229,758 | -0.96(-9.32%) |
Mar 19, 2009 | 10.20 | 10.84 | 9.761 | 10.32 | 11,188,445 | +0.18(+1.81%) |
Mar 18, 2009 | 8.339 | 10.28 | 8.250 | 10.13 | 13,879,274 | +1.72(+20.46%) |
Mar 17, 2009 | 8.280 | 8.505 | 8.000 | 8.413 | 5,844,054 | +0.19(+2.33%) |
Mar 16, 2009 | 8.177 | 8.744 | 8.096 | 8.221 | 9,210,530 | +0.31(+3.91%) |
Mar 13, 2009 | 8.140 | 8.656 | 7.617 | 7.912 | 0 | -0.06(-0.74%) |
Mar 12, 2009 | 7.448 | 8.029 | 7.182 | 7.971 | 5,668,114 | +0.53(+7.13%) |
Mar 11, 2009 | 7.470 | 7.816 | 7.280 | 7.440 | 9,044,126 | +0.07(+0.90%) |
Mar 10, 2009 | 6.372 | 7.411 | 6.306 | 7.374 | 12,023,089 | +1.17(+18.88%) |
Mar 09, 2009 | 6.136 | 6.357 | 5.996 | 6.203 | 6,565,618 | +0.07(+1.08%) |
Mar 06, 2009 | 6.519 | 6.770 | 5.930 | 6.136 | 0 | +0.10(+1.59%) |
Mar 05, 2009 | 6.409 | 6.505 | 5.886 | 6.041 | 10,615,524 | -0.52(-7.87%) |
Mar 04, 2009 | 7.131 | 7.197 | 6.424 | 6.556 | 12,138,012 | -0.14(-2.09%) |