Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.01 | 15.01 | 14.21 | 14.71 | 5,845,523 | -0.13(-0.85%) |
May 28, 2009 | 14.91 | 15.26 | 14.56 | 14.83 | 4,707,970 | +0.13(+0.85%) |
May 27, 2009 | 15.19 | 15.41 | 14.55 | 14.71 | 5,528,060 | -0.62(-4.04%) |
May 26, 2009 | 14.81 | 15.42 | 14.59 | 15.33 | 3,529,290 | +0.24(+1.60%) |
May 22, 2009 | 15.06 | 15.42 | 14.80 | 15.09 | 3,111,513 | +0.07(+0.48%) |
May 21, 2009 | 15.29 | 15.42 | 14.70 | 15.01 | 5,048,838 | -0.48(-3.07%) |
May 20, 2009 | 15.44 | 16.14 | 15.35 | 15.49 | 3,996,008 | +0.04(+0.29%) |
May 19, 2009 | 15.51 | 15.65 | 15.26 | 15.44 | 4,617,240 | -0.11(-0.69%) |
May 18, 2009 | 14.15 | 15.66 | 14.15 | 15.55 | 5,689,119 | +1.46(+10.38%) |
May 15, 2009 | 14.22 | 14.82 | 14.01 | 14.09 | 3,980,574 | -0.12(-0.82%) |
May 14, 2009 | 14.15 | 14.52 | 14.02 | 14.21 | 6,387,872 | +0.08(+0.57%) |
May 13, 2009 | 15.05 | 15.16 | 14.09 | 14.13 | 7,440,334 | -1.25(-8.11%) |
May 12, 2009 | 16.00 | 16.07 | 14.80 | 15.37 | 8,962,607 | -0.70(-4.35%) |
May 11, 2009 | 15.50 | 16.69 | 15.26 | 16.07 | 14,178,240 | +2.34(+17.05%) |
May 08, 2009 | 13.21 | 13.75 | 12.88 | 13.73 | 6,927,048 | +0.65(+5.01%) |
May 07, 2009 | 13.91 | 13.91 | 12.87 | 13.08 | 9,381,949 | -0.48(-3.57%) |
May 06, 2009 | 13.63 | 13.96 | 13.36 | 13.56 | 4,266,195 | +0.06(+0.46%) |
May 05, 2009 | 13.52 | 13.63 | 13.13 | 13.50 | 6,570,261 | +0.18(+1.35%) |
May 04, 2009 | 13.18 | 13.59 | 12.59 | 13.32 | 5,521,229 | +0.42(+3.27%) |
May 01, 2009 | 11.87 | 13.00 | 11.85 | 12.90 | 6,353,645 | +1.01(+8.53%) |
Apr 30, 2009 | 11.94 | 12.68 | 11.82 | 11.88 | 7,359,048 | -0.01(-0.08%) |
Apr 29, 2009 | 11.48 | 12.13 | 11.48 | 11.89 | 4,935,332 | +0.39(+3.43%) |
Apr 28, 2009 | 11.68 | 12.13 | 11.46 | 11.50 | 3,416,065 | -0.61(-5.04%) |
Apr 27, 2009 | 12.11 | 12.54 | 11.95 | 12.11 | 4,409,982 | -0.34(-2.74%) |
Apr 24, 2009 | 11.96 | 12.58 | 11.71 | 12.45 | 5,926,038 | +0.49(+4.13%) |
Apr 23, 2009 | 12.33 | 12.33 | 11.68 | 11.96 | 5,371,556 | -0.41(-3.34%) |
Apr 22, 2009 | 12.04 | 12.70 | 11.83 | 12.37 | 2,981,540 | +0.21(+1.70%) |
Apr 21, 2009 | 12.14 | 12.41 | 12.01 | 12.16 | 4,076,876 | +0.00(+0.00%) |
Apr 20, 2009 | 12.22 | 12.54 | 11.83 | 12.16 | 6,013,389 | -0.58(-4.57%) |
Apr 17, 2009 | 12.48 | 12.81 | 12.22 | 12.74 | 5,192,672 | +0.21(+1.65%) |
Apr 16, 2009 | 11.91 | 12.62 | 11.70 | 12.54 | 4,925,790 | +0.86(+7.37%) |
Apr 15, 2009 | 11.43 | 11.74 | 11.28 | 11.68 | 3,602,830 | +0.18(+1.56%) |
Apr 14, 2009 | 11.98 | 12.10 | 11.43 | 11.50 | 4,413,319 | -0.62(-5.11%) |
Apr 13, 2009 | 12.11 | 12.18 | 11.73 | 12.12 | 2,803,583 | -0.15(-1.24%) |
Apr 09, 2009 | 11.46 | 12.29 | 11.38 | 12.27 | 5,302,438 | +0.98(+8.66%) |
Apr 08, 2009 | 11.25 | 11.43 | 11.04 | 11.29 | 1,769,416 | +0.22(+1.94%) |
Apr 07, 2009 | 11.15 | 11.35 | 11.01 | 11.08 | 2,469,821 | -0.28(-2.45%) |
Apr 06, 2009 | 10.93 | 11.39 | 10.82 | 11.35 | 3,588,826 | +0.21(+1.85%) |
Apr 03, 2009 | 11.04 | 11.30 | 10.87 | 11.15 | 2,572,820 | +0.22(+1.97%) |
Apr 02, 2009 | 10.62 | 11.17 | 10.38 | 10.93 | 4,893,268 | +0.58(+5.63%) |
Apr 01, 2009 | 9.803 | 10.39 | 9.659 | 10.35 | 2,454,876 | +0.39(+3.87%) |
Mar 31, 2009 | 9.803 | 10.25 | 9.704 | 9.964 | 2,240,237 | +0.09(+0.91%) |
Mar 30, 2009 | 10.29 | 10.29 | 9.713 | 9.874 | 2,384,226 | -1.00(-9.16%) |
Mar 26, 2009 | 10.52 | 10.99 | 10.41 | 10.87 | 3,994,203 | +0.36(+3.41%) |
Mar 25, 2009 | 10.13 | 10.81 | 10.08 | 10.51 | 3,812,399 | +0.25(+2.45%) |
Mar 24, 2009 | 9.973 | 10.35 | 9.812 | 10.26 | 3,668,471 | +0.11(+1.06%) |
Mar 23, 2009 | 9.838 | 10.15 | 9.560 | 10.15 | 4,690,051 | +0.87(+9.37%) |
Mar 20, 2009 | 9.560 | 9.838 | 9.193 | 9.282 | 3,760,515 | -0.34(-3.54%) |
Mar 19, 2009 | 9.534 | 9.937 | 9.516 | 9.623 | 3,085,617 | -0.21(-2.10%) |
Mar 18, 2009 | 9.587 | 9.973 | 9.395 | 9.830 | 4,461,931 | +0.17(+1.76%) |
Mar 17, 2009 | 9.399 | 9.695 | 9.282 | 9.659 | 2,846,081 | +0.31(+3.36%) |
Mar 16, 2009 | 9.847 | 9.996 | 9.336 | 9.345 | 3,012,990 | -0.41(-4.23%) |
Mar 13, 2009 | 9.632 | 10.00 | 9.507 | 9.758 | 3,545,191 | +0.13(+1.30%) |
Mar 12, 2009 | 8.888 | 9.668 | 8.852 | 9.632 | 3,981,812 | +0.65(+7.29%) |
Mar 11, 2009 | 8.717 | 9.148 | 8.699 | 8.978 | 6,396,576 | +0.24(+2.77%) |
Mar 10, 2009 | 8.493 | 8.915 | 8.439 | 8.735 | 5,654,940 | +0.45(+5.41%) |
Mar 09, 2009 | 8.475 | 9.076 | 8.224 | 8.287 | 5,102,214 | -0.03(-0.32%) |
Mar 06, 2009 | 8.215 | 8.421 | 7.883 | 8.314 | 7,923,506 | +0.18(+2.21%) |
Mar 05, 2009 | 8.457 | 8.493 | 7.892 | 8.134 | 6,446,323 | -0.47(-5.42%) |
Mar 04, 2009 | 8.179 | 8.807 | 8.179 | 8.601 | 6,811,452 | -0.30(-3.42%) |