Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.64 | 11.79 | 11.40 | 11.44 | 21,996,652 | -0.12(-1.06%) |
May 28, 2009 | 11.85 | 11.92 | 11.40 | 11.56 | 10,706,091 | -0.15(-1.24%) |
May 27, 2009 | 11.69 | 12.10 | 11.63 | 11.70 | 10,869,062 | +0.01(+0.08%) |
May 26, 2009 | 11.05 | 11.78 | 10.92 | 11.70 | 10,530,904 | +0.43(+3.83%) |
May 22, 2009 | 11.40 | 11.60 | 11.24 | 11.26 | 9,036,101 | -0.04(-0.36%) |
May 21, 2009 | 11.47 | 11.57 | 11.17 | 11.30 | 9,951,685 | -0.27(-2.31%) |
May 20, 2009 | 11.74 | 11.94 | 11.53 | 11.57 | 9,293,477 | -0.07(-0.59%) |
May 19, 2009 | 11.67 | 11.77 | 11.48 | 11.64 | 12,719,334 | -0.34(-2.84%) |
May 18, 2009 | 12.09 | 12.45 | 11.84 | 11.98 | 20,542,422 | +0.29(+2.45%) |
May 15, 2009 | 11.29 | 11.80 | 11.26 | 11.70 | 11,206,996 | +0.37(+3.25%) |
May 14, 2009 | 11.15 | 11.39 | 11.12 | 11.33 | 8,019,718 | +0.15(+1.38%) |
May 13, 2009 | 11.26 | 11.78 | 11.12 | 11.17 | 9,843,053 | -0.43(-3.68%) |
May 12, 2009 | 11.70 | 11.77 | 11.38 | 11.60 | 7,892,634 | +0.02(+0.20%) |
May 11, 2009 | 11.31 | 11.73 | 11.17 | 11.58 | 8,054,222 | +0.14(+1.23%) |
May 08, 2009 | 11.69 | 11.75 | 11.33 | 11.44 | 11,095,650 | -0.05(-0.43%) |
May 07, 2009 | 11.96 | 12.05 | 11.35 | 11.49 | 15,873,819 | -0.45(-3.77%) |
May 06, 2009 | 12.32 | 12.43 | 11.72 | 11.94 | 16,286,483 | -0.29(-2.34%) |
May 05, 2009 | 12.22 | 12.49 | 11.86 | 12.22 | 30,375,824 | +0.46(+3.94%) |
May 04, 2009 | 11.76 | 11.84 | 11.43 | 11.76 | 21,104,008 | +0.42(+3.72%) |
May 01, 2009 | 11.14 | 11.40 | 11.01 | 11.34 | 12,001,664 | +0.08(+0.73%) |
Apr 30, 2009 | 11.24 | 11.41 | 11.13 | 11.25 | 11,798,664 | +0.16(+1.47%) |
Apr 29, 2009 | 10.69 | 11.22 | 10.65 | 11.09 | 15,608,850 | +0.48(+4.49%) |
Apr 28, 2009 | 10.28 | 10.69 | 10.22 | 10.61 | 9,374,905 | +0.18(+1.74%) |
Apr 27, 2009 | 10.28 | 10.54 | 10.22 | 10.43 | 7,203,739 | -0.01(-0.13%) |
Apr 24, 2009 | 10.31 | 10.51 | 10.18 | 10.45 | 12,616,495 | +0.14(+1.32%) |
Apr 23, 2009 | 10.17 | 10.53 | 10.13 | 10.31 | 9,785,807 | -0.11(-1.05%) |
Apr 22, 2009 | 10.14 | 10.67 | 10.03 | 10.42 | 12,023,703 | +0.14(+1.32%) |
Apr 21, 2009 | 10.11 | 10.43 | 10.08 | 10.28 | 12,777,660 | +0.05(+0.53%) |
Apr 20, 2009 | 10.62 | 10.62 | 10.16 | 10.23 | 14,077,585 | -0.39(-3.64%) |
Apr 17, 2009 | 10.61 | 10.69 | 10.44 | 10.61 | 9,097,694 | +0.00(+0.04%) |
Apr 16, 2009 | 10.43 | 10.71 | 10.32 | 10.61 | 10,581,918 | +0.40(+3.96%) |
Apr 15, 2009 | 10.27 | 10.27 | 9.983 | 10.21 | 20,902,430 | -0.28(-2.68%) |
Apr 14, 2009 | 10.61 | 10.67 | 10.32 | 10.49 | 11,043,020 | -0.19(-1.79%) |
Apr 13, 2009 | 10.69 | 10.78 | 10.48 | 10.68 | 8,730,342 | -0.05(-0.42%) |
Apr 09, 2009 | 10.28 | 10.81 | 10.25 | 10.72 | 10,472,687 | +0.44(+4.28%) |
Apr 08, 2009 | 10.20 | 10.31 | 10.01 | 10.28 | 7,188,422 | +0.16(+1.61%) |
Apr 07, 2009 | 10.21 | 10.41 | 9.997 | 10.12 | 11,456,295 | -0.37(-3.51%) |
Apr 06, 2009 | 10.35 | 10.52 | 10.08 | 10.49 | 13,048,331 | +0.15(+1.49%) |
Apr 03, 2009 | 10.00 | 10.39 | 9.956 | 10.33 | 11,745,805 | +0.27(+2.66%) |
Apr 02, 2009 | 9.761 | 10.35 | 9.761 | 10.07 | 15,140,748 | +0.42(+4.33%) |
Apr 01, 2009 | 9.421 | 9.675 | 9.239 | 9.648 | 14,822,482 | +0.21(+2.21%) |
Mar 31, 2009 | 9.225 | 9.657 | 9.162 | 9.439 | 14,387,511 | +0.32(+3.54%) |
Mar 30, 2009 | 8.989 | 9.196 | 8.817 | 9.116 | 11,510,830 | -0.78(-7.85%) |
Mar 26, 2009 | 9.534 | 9.906 | 9.389 | 9.893 | 12,295,991 | +0.46(+4.91%) |
Mar 25, 2009 | 9.411 | 9.539 | 9.194 | 9.430 | 18,459,462 | +0.19(+2.01%) |
Mar 24, 2009 | 9.625 | 9.711 | 9.212 | 9.243 | 17,070,788 | -0.52(-5.30%) |
Mar 23, 2009 | 9.584 | 9.779 | 9.425 | 9.761 | 16,073,171 | +0.44(+4.72%) |
Mar 20, 2009 | 9.852 | 9.943 | 9.266 | 9.321 | 15,149,089 | -0.48(-4.91%) |
Mar 19, 2009 | 10.05 | 10.05 | 9.761 | 9.802 | 12,928,215 | -0.10(-1.05%) |
Mar 18, 2009 | 9.852 | 10.07 | 9.625 | 9.906 | 16,099,312 | +0.02(+0.23%) |
Mar 17, 2009 | 9.466 | 9.888 | 9.416 | 9.884 | 10,836,153 | +0.44(+4.71%) |
Mar 16, 2009 | 9.643 | 9.738 | 9.430 | 9.439 | 10,664,034 | -0.08(-0.86%) |
Mar 13, 2009 | 9.357 | 9.625 | 9.316 | 9.520 | 12,851,510 | +0.08(+0.82%) |
Mar 12, 2009 | 8.926 | 9.507 | 8.867 | 9.443 | 14,635,987 | +0.52(+5.85%) |
Mar 11, 2009 | 8.817 | 9.075 | 8.703 | 8.921 | 14,041,732 | +0.25(+2.83%) |
Mar 10, 2009 | 8.358 | 8.721 | 8.199 | 8.676 | 18,445,826 | +0.48(+5.81%) |
Mar 09, 2009 | 8.272 | 8.451 | 7.945 | 8.199 | 11,554,627 | -0.10(-1.26%) |
Mar 06, 2009 | 8.355 | 8.526 | 8.090 | 8.304 | 13,778,797 | -0.06(-0.76%) |
Mar 05, 2009 | 8.354 | 8.522 | 8.342 | 8.367 | 18,018,954 | -0.20(-2.28%) |
Mar 04, 2009 | 8.299 | 8.717 | 8.177 | 8.562 | 15,255,710 | +0.67(+8.52%) |