Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.81 | 12.17 | 11.58 | 12.17 | 7,740,102 | +0.26(+2.16%) |
May 28, 2009 | 11.90 | 12.02 | 11.46 | 11.91 | 9,185,705 | +0.12(+1.00%) |
May 27, 2009 | 12.07 | 12.18 | 11.75 | 11.79 | 8,254,490 | -0.27(-2.26%) |
May 26, 2009 | 11.44 | 12.12 | 11.38 | 12.06 | 9,406,994 | +0.54(+4.70%) |
May 22, 2009 | 11.64 | 11.73 | 11.38 | 11.52 | 7,940,596 | -0.05(-0.42%) |
May 21, 2009 | 11.89 | 11.89 | 11.36 | 11.57 | 11,256,242 | -0.49(-4.06%) |
May 20, 2009 | 12.43 | 12.64 | 12.00 | 12.06 | 8,480,869 | -0.32(-2.60%) |
May 19, 2009 | 12.18 | 12.57 | 12.10 | 12.38 | 8,597,103 | +0.04(+0.36%) |
May 18, 2009 | 11.90 | 12.36 | 11.74 | 12.34 | 12,950,096 | +0.57(+4.81%) |
May 15, 2009 | 11.82 | 12.13 | 11.61 | 11.77 | 16,092,293 | -0.30(-2.50%) |
May 14, 2009 | 12.17 | 12.30 | 11.83 | 12.07 | 10,437,428 | +0.02(+0.17%) |
May 13, 2009 | 12.49 | 12.55 | 11.95 | 12.05 | 14,100,944 | -0.63(-4.98%) |
May 12, 2009 | 13.26 | 13.38 | 12.32 | 12.68 | 16,094,572 | -0.53(-4.01%) |
May 11, 2009 | 13.50 | 13.64 | 13.09 | 13.21 | 9,246,389 | -0.48(-3.48%) |
May 08, 2009 | 13.65 | 14.17 | 13.49 | 13.69 | 12,858,360 | +0.24(+1.76%) |
May 07, 2009 | 14.57 | 14.69 | 13.23 | 13.45 | 16,064,829 | -0.95(-6.57%) |
May 06, 2009 | 14.17 | 14.48 | 13.76 | 14.40 | 8,729,658 | +0.38(+2.67%) |
May 05, 2009 | 14.07 | 14.38 | 13.52 | 14.02 | 11,465,127 | -0.31(-2.13%) |
May 04, 2009 | 14.24 | 14.35 | 14.02 | 14.33 | 11,562,877 | +0.27(+1.91%) |
May 01, 2009 | 14.40 | 14.40 | 13.88 | 14.06 | 13,863,768 | -0.38(-2.65%) |
Apr 30, 2009 | 14.78 | 14.99 | 14.20 | 14.44 | 17,629,812 | -0.16(-1.09%) |
Apr 29, 2009 | 13.93 | 15.04 | 13.85 | 14.60 | 17,959,106 | +0.90(+6.54%) |
Apr 28, 2009 | 13.88 | 14.74 | 13.66 | 13.71 | 19,187,664 | -0.22(-1.55%) |
Apr 27, 2009 | 13.74 | 14.35 | 13.45 | 13.92 | 14,659,031 | -0.31(-2.20%) |
Apr 24, 2009 | 13.32 | 14.39 | 13.27 | 14.24 | 14,730,026 | +0.83(+6.17%) |
Apr 23, 2009 | 12.98 | 13.49 | 12.79 | 13.41 | 11,371,556 | -0.24(-1.76%) |
Apr 22, 2009 | 12.83 | 14.02 | 12.61 | 13.65 | 18,104,122 | +0.66(+5.05%) |
Apr 21, 2009 | 12.35 | 13.00 | 12.14 | 12.99 | 12,106,145 | +0.39(+3.07%) |
Apr 20, 2009 | 13.10 | 13.25 | 12.53 | 12.61 | 15,558,843 | -1.19(-8.65%) |
Apr 17, 2009 | 13.34 | 14.20 | 13.09 | 13.80 | 20,049,370 | +0.44(+3.29%) |
Apr 16, 2009 | 12.93 | 13.45 | 12.68 | 13.36 | 10,553,259 | +0.64(+5.06%) |
Apr 15, 2009 | 12.58 | 12.79 | 12.36 | 12.72 | 8,290,488 | +0.04(+0.29%) |
Apr 14, 2009 | 12.45 | 12.86 | 12.44 | 12.68 | 10,637,404 | -0.14(-1.11%) |
Apr 13, 2009 | 12.90 | 12.94 | 12.37 | 12.82 | 9,547,027 | -0.19(-1.47%) |
Apr 09, 2009 | 12.04 | 13.10 | 12.02 | 13.01 | 18,122,806 | +1.34(+11.45%) |
Apr 08, 2009 | 11.36 | 11.81 | 11.33 | 11.68 | 10,527,478 | +0.38(+3.32%) |
Apr 07, 2009 | 11.67 | 11.79 | 11.18 | 11.30 | 12,755,566 | -0.55(-4.68%) |
Apr 06, 2009 | 12.27 | 12.27 | 11.60 | 11.86 | 13,120,932 | -0.48(-3.87%) |
Apr 03, 2009 | 11.68 | 12.36 | 11.62 | 12.33 | 16,982,304 | +0.55(+4.71%) |
Apr 02, 2009 | 10.92 | 12.27 | 10.80 | 11.78 | 25,888,222 | +1.12(+10.56%) |
Apr 01, 2009 | 10.60 | 10.71 | 10.14 | 10.65 | 20,168,412 | +0.15(+1.48%) |
Mar 31, 2009 | 10.43 | 10.69 | 10.14 | 10.50 | 13,805,289 | +0.26(+2.55%) |
Mar 30, 2009 | 10.82 | 10.82 | 10.12 | 10.24 | 12,416,445 | -0.93(-8.35%) |
Mar 26, 2009 | 10.87 | 11.17 | 10.81 | 11.17 | 13,020,523 | +0.52(+4.86%) |
Mar 25, 2009 | 10.82 | 11.34 | 10.34 | 10.65 | 18,496,724 | -0.38(-3.47%) |
Mar 24, 2009 | 11.19 | 11.47 | 10.82 | 11.04 | 13,897,410 | -0.55(-4.78%) |
Mar 23, 2009 | 10.96 | 11.60 | 10.43 | 11.59 | 15,967,788 | +1.30(+12.68%) |
Mar 20, 2009 | 10.80 | 10.87 | 10.16 | 10.29 | 14,084,766 | -0.32(-3.04%) |
Mar 19, 2009 | 10.56 | 10.81 | 10.55 | 10.61 | 14,035,811 | -0.05(-0.46%) |
Mar 18, 2009 | 9.974 | 10.87 | 9.839 | 10.66 | 18,912,578 | +0.64(+6.34%) |
Mar 17, 2009 | 9.611 | 10.03 | 9.273 | 10.02 | 22,180,446 | +0.33(+3.36%) |
Mar 16, 2009 | 9.623 | 9.941 | 9.525 | 9.696 | 14,161,182 | +0.12(+1.28%) |
Mar 13, 2009 | 9.578 | 9.745 | 9.277 | 9.574 | 10,060,093 | +0.02(+0.17%) |
Mar 12, 2009 | 8.991 | 9.599 | 8.991 | 9.558 | 13,263,065 | +0.27(+2.90%) |
Mar 11, 2009 | 9.040 | 9.431 | 8.967 | 9.289 | 13,170,618 | +0.26(+2.89%) |
Mar 10, 2009 | 8.804 | 9.187 | 8.559 | 9.028 | 18,104,820 | +0.51(+6.03%) |
Mar 09, 2009 | 8.461 | 8.836 | 8.425 | 8.514 | 14,896,308 | -0.07(-0.85%) |
Mar 06, 2009 | 8.861 | 8.991 | 8.307 | 8.588 | 25,249,210 | -0.52(-5.73%) |
Mar 05, 2009 | 9.713 | 9.713 | 9.024 | 9.109 | 13,952,309 | -0.66(-6.80%) |
Mar 04, 2009 | 9.631 | 9.945 | 9.423 | 9.774 | 20,107,688 | +0.43(+4.58%) |