Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.61 | 12.00 | 11.49 | 11.98 | 19,718,410 | +0.41(+3.52%) |
May 28, 2009 | 11.44 | 11.63 | 11.26 | 11.58 | 17,899,548 | +0.15(+1.29%) |
May 27, 2009 | 11.38 | 11.61 | 11.31 | 11.43 | 18,002,490 | +0.05(+0.44%) |
May 26, 2009 | 10.92 | 11.46 | 10.92 | 11.38 | 19,959,076 | +0.37(+3.36%) |
May 22, 2009 | 10.79 | 11.11 | 10.75 | 11.01 | 17,659,968 | +0.22(+2.06%) |
May 21, 2009 | 10.58 | 10.80 | 10.52 | 10.79 | 18,256,990 | +0.14(+1.30%) |
May 20, 2009 | 10.99 | 11.04 | 10.62 | 10.65 | 17,688,286 | -0.28(-2.59%) |
May 19, 2009 | 10.82 | 11.05 | 10.61 | 10.93 | 17,405,568 | +0.18(+1.64%) |
May 18, 2009 | 10.53 | 10.77 | 10.50 | 10.76 | 12,917,670 | +0.30(+2.91%) |
May 15, 2009 | 10.52 | 10.84 | 10.43 | 10.45 | 17,512,098 | -0.25(-2.36%) |
May 14, 2009 | 10.38 | 10.79 | 10.38 | 10.70 | 19,872,088 | +0.30(+2.89%) |
May 13, 2009 | 10.59 | 10.59 | 10.24 | 10.40 | 21,776,454 | -0.31(-2.86%) |
May 12, 2009 | 11.03 | 11.10 | 10.55 | 10.71 | 28,889,270 | -0.45(-4.07%) |
May 11, 2009 | 11.26 | 11.30 | 11.09 | 11.16 | 17,917,342 | -0.27(-2.35%) |
May 08, 2009 | 11.29 | 11.52 | 10.92 | 11.43 | 13,533,271 | +0.28(+2.52%) |
May 07, 2009 | 11.62 | 11.69 | 11.01 | 11.15 | 22,069,002 | -0.32(-2.80%) |
May 06, 2009 | 11.65 | 11.72 | 11.39 | 11.47 | 17,619,072 | -0.08(-0.71%) |
May 05, 2009 | 11.43 | 11.59 | 11.42 | 11.55 | 15,765,884 | -0.06(-0.49%) |
May 04, 2009 | 11.54 | 11.61 | 11.48 | 11.61 | 17,315,442 | +0.49(+4.44%) |
May 01, 2009 | 11.11 | 11.21 | 11.03 | 11.12 | 16,544,602 | +0.09(+0.86%) |
Apr 30, 2009 | 11.25 | 11.56 | 10.96 | 11.02 | 22,986,406 | -0.10(-0.93%) |
Apr 29, 2009 | 11.68 | 11.71 | 11.03 | 11.13 | 26,010,476 | -0.55(-4.73%) |
Apr 28, 2009 | 11.22 | 11.83 | 11.22 | 11.68 | 11,758,695 | +0.31(+2.70%) |
Apr 27, 2009 | 11.35 | 11.61 | 11.25 | 11.37 | 10,954,685 | -0.13(-1.10%) |
Apr 24, 2009 | 11.50 | 11.60 | 11.35 | 11.50 | 9,992,034 | +0.07(+0.62%) |
Apr 23, 2009 | 11.55 | 11.64 | 11.19 | 11.43 | 14,532,201 | -0.13(-1.11%) |
Apr 22, 2009 | 11.11 | 11.76 | 10.98 | 11.55 | 16,821,432 | +0.38(+3.38%) |
Apr 21, 2009 | 10.99 | 11.27 | 10.93 | 11.18 | 12,249,086 | +0.18(+1.60%) |
Apr 20, 2009 | 11.32 | 11.32 | 10.93 | 11.00 | 11,854,715 | -0.47(-4.12%) |
Apr 17, 2009 | 11.35 | 11.55 | 11.18 | 11.47 | 16,499,212 | +0.18(+1.56%) |
Apr 16, 2009 | 10.97 | 11.36 | 10.91 | 11.30 | 13,763,279 | +0.35(+3.19%) |
Apr 15, 2009 | 10.80 | 10.97 | 10.72 | 10.95 | 13,209,695 | +0.15(+1.38%) |
Apr 14, 2009 | 11.05 | 11.05 | 10.54 | 10.80 | 20,202,400 | -0.36(-3.24%) |
Apr 13, 2009 | 11.08 | 11.23 | 10.84 | 11.16 | 15,711,750 | -0.03(-0.28%) |
Apr 09, 2009 | 10.77 | 11.24 | 10.63 | 11.19 | 21,474,574 | +0.64(+6.03%) |
Apr 08, 2009 | 10.50 | 10.63 | 10.39 | 10.55 | 15,593,856 | +0.08(+0.76%) |
Apr 07, 2009 | 10.58 | 10.58 | 10.40 | 10.47 | 13,781,507 | -0.30(-2.75%) |
Apr 06, 2009 | 10.77 | 10.82 | 10.60 | 10.77 | 13,186,070 | -0.13(-1.16%) |
Apr 03, 2009 | 10.56 | 10.90 | 10.55 | 10.90 | 17,108,254 | +0.29(+2.73%) |
Apr 02, 2009 | 10.00 | 10.79 | 10.00 | 10.61 | 28,421,694 | +0.73(+7.43%) |
Apr 01, 2009 | 9.701 | 9.915 | 9.588 | 9.873 | 15,477,419 | +0.02(+0.23%) |
Mar 31, 2009 | 9.819 | 10.01 | 9.621 | 9.850 | 21,311,634 | +0.13(+1.36%) |
Mar 30, 2009 | 9.663 | 9.756 | 9.457 | 9.718 | 15,815,115 | -0.28(-2.82%) |
Mar 26, 2009 | 9.806 | 10.14 | 9.777 | 9.999 | 16,801,224 | +0.26(+2.65%) |
Mar 25, 2009 | 9.688 | 9.926 | 9.485 | 9.741 | 15,999,405 | +0.16(+1.69%) |
Mar 24, 2009 | 9.819 | 9.917 | 9.531 | 9.579 | 15,271,194 | -0.42(-4.24%) |
Mar 23, 2009 | 9.615 | 10.02 | 9.592 | 10.00 | 17,055,910 | +0.55(+5.78%) |
Mar 20, 2009 | 9.867 | 10.05 | 9.308 | 9.457 | 29,694,156 | -0.18(-1.92%) |
Mar 19, 2009 | 9.197 | 9.873 | 9.086 | 9.642 | 38,417,432 | -0.00(-0.04%) |
Mar 18, 2009 | 9.653 | 9.775 | 9.441 | 9.646 | 27,869,396 | +0.11(+1.12%) |
Mar 17, 2009 | 9.212 | 9.590 | 9.146 | 9.539 | 26,023,104 | +0.32(+3.42%) |
Mar 16, 2009 | 9.453 | 9.470 | 9.161 | 9.224 | 19,781,590 | -0.16(-1.70%) |
Mar 13, 2009 | 9.403 | 9.415 | 9.090 | 9.384 | 0 | +0.02(+0.18%) |
Mar 12, 2009 | 9.123 | 9.420 | 8.909 | 9.367 | 21,555,466 | +0.24(+2.67%) |
Mar 11, 2009 | 8.819 | 9.231 | 8.770 | 9.123 | 22,907,014 | +0.40(+4.57%) |
Mar 10, 2009 | 8.186 | 8.823 | 8.186 | 8.724 | 27,319,124 | +0.62(+7.67%) |
Mar 09, 2009 | 8.266 | 8.420 | 8.033 | 8.102 | 24,628,842 | -0.29(-3.43%) |
Mar 06, 2009 | 8.455 | 8.594 | 8.193 | 8.390 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 8.691 | 8.810 | 8.285 | 8.390 | 28,177,238 | -0.55(-6.13%) |
Mar 04, 2009 | 8.558 | 9.100 | 8.558 | 8.939 | 19,868,888 | +0.59(+7.02%) |