Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.48 | 12.93 | 12.24 | 12.93 | 11,223,223 | +0.48(+3.84%) |
May 28, 2009 | 12.20 | 12.50 | 11.88 | 12.45 | 11,350,643 | +0.49(+4.13%) |
May 27, 2009 | 12.50 | 12.61 | 11.90 | 11.96 | 14,477,964 | -0.61(-4.82%) |
May 26, 2009 | 11.81 | 12.64 | 11.69 | 12.56 | 15,810,765 | +0.67(+5.67%) |
May 22, 2009 | 12.39 | 12.44 | 11.87 | 11.89 | 7,826,605 | -0.36(-2.91%) |
May 21, 2009 | 12.13 | 12.42 | 11.90 | 12.25 | 9,756,411 | +0.04(+0.35%) |
May 20, 2009 | 12.63 | 12.93 | 12.17 | 12.20 | 10,959,021 | -0.22(-1.75%) |
May 19, 2009 | 12.74 | 12.83 | 12.30 | 12.42 | 12,069,475 | -0.53(-4.10%) |
May 18, 2009 | 12.01 | 13.02 | 11.91 | 12.95 | 17,369,800 | +1.24(+10.62%) |
May 15, 2009 | 11.99 | 12.16 | 11.53 | 11.71 | 13,799,390 | -0.37(-3.08%) |
May 14, 2009 | 11.45 | 12.19 | 11.30 | 12.08 | 14,227,516 | +0.78(+6.86%) |
May 13, 2009 | 11.77 | 11.78 | 11.17 | 11.31 | 15,206,815 | -0.73(-6.05%) |
May 12, 2009 | 12.25 | 12.40 | 11.56 | 12.03 | 11,071,218 | -0.07(-0.61%) |
May 11, 2009 | 12.49 | 12.66 | 12.07 | 12.11 | 13,743,267 | -0.78(-6.06%) |
May 08, 2009 | 11.81 | 12.91 | 11.56 | 12.89 | 17,787,856 | +1.54(+13.55%) |
May 07, 2009 | 12.60 | 12.69 | 11.24 | 11.35 | 21,448,868 | -1.20(-9.58%) |
May 06, 2009 | 12.49 | 12.64 | 11.90 | 12.55 | 14,941,574 | +0.34(+2.78%) |
May 05, 2009 | 12.50 | 12.55 | 11.91 | 12.21 | 14,141,968 | -0.41(-3.24%) |
May 04, 2009 | 11.92 | 12.64 | 11.92 | 12.62 | 15,413,159 | +1.22(+10.67%) |
May 01, 2009 | 12.06 | 12.14 | 11.29 | 11.41 | 12,084,375 | -0.75(-6.20%) |
Apr 30, 2009 | 12.11 | 12.58 | 11.74 | 12.16 | 12,153,379 | +0.16(+1.37%) |
Apr 29, 2009 | 11.55 | 12.19 | 11.40 | 12.00 | 14,309,361 | +0.56(+4.88%) |
Apr 28, 2009 | 10.92 | 11.80 | 10.89 | 11.44 | 9,611,775 | +0.29(+2.57%) |
Apr 27, 2009 | 11.95 | 12.04 | 10.87 | 11.15 | 15,533,630 | -1.18(-9.57%) |
Apr 24, 2009 | 11.69 | 12.63 | 11.44 | 12.33 | 16,356,463 | +0.61(+5.21%) |
Apr 23, 2009 | 11.16 | 11.86 | 10.96 | 11.72 | 12,965,958 | +0.70(+6.31%) |
Apr 22, 2009 | 11.73 | 12.02 | 11.02 | 11.02 | 18,681,982 | -0.71(-6.02%) |
Apr 21, 2009 | 10.28 | 12.17 | 10.15 | 11.73 | 20,603,368 | +1.26(+12.08%) |
Apr 20, 2009 | 11.77 | 11.79 | 10.41 | 10.47 | 20,160,682 | -1.58(-13.10%) |
Apr 17, 2009 | 12.05 | 12.56 | 11.60 | 12.04 | 16,319,226 | -0.03(-0.22%) |
Apr 16, 2009 | 11.91 | 12.67 | 11.00 | 12.07 | 17,517,290 | +0.17(+1.43%) |
Apr 15, 2009 | 10.73 | 11.95 | 10.64 | 11.90 | 18,487,322 | +1.05(+9.64%) |
Apr 14, 2009 | 11.90 | 12.10 | 10.79 | 10.85 | 22,012,912 | -1.32(-10.86%) |
Apr 13, 2009 | 11.90 | 12.49 | 11.64 | 12.18 | 13,846,312 | +0.10(+0.79%) |
Apr 09, 2009 | 10.65 | 12.16 | 10.51 | 12.08 | 23,133,372 | +1.77(+17.22%) |
Apr 08, 2009 | 10.28 | 10.54 | 9.977 | 10.31 | 15,364,133 | +0.19(+1.89%) |
Apr 07, 2009 | 11.04 | 11.15 | 10.11 | 10.12 | 16,301,360 | -1.29(-11.32%) |
Apr 06, 2009 | 11.33 | 11.66 | 10.89 | 11.41 | 13,863,071 | -0.11(-0.92%) |
Apr 03, 2009 | 10.45 | 11.53 | 10.10 | 11.51 | 20,328,266 | +1.04(+9.94%) |
Apr 02, 2009 | 10.12 | 10.60 | 9.797 | 10.47 | 24,385,754 | +0.70(+7.18%) |
Apr 01, 2009 | 9.499 | 9.962 | 9.420 | 9.770 | 14,688,826 | +0.02(+0.22%) |
Mar 31, 2009 | 9.388 | 9.930 | 9.159 | 9.749 | 21,944,150 | +0.70(+7.75%) |
Mar 30, 2009 | 9.191 | 9.478 | 8.989 | 9.048 | 14,922,965 | -1.38(-13.25%) |
Mar 26, 2009 | 10.32 | 10.50 | 9.420 | 10.43 | 17,593,100 | +0.24(+2.40%) |
Mar 25, 2009 | 10.12 | 10.40 | 9.170 | 10.18 | 19,683,232 | +0.29(+2.90%) |
Mar 24, 2009 | 10.55 | 10.79 | 9.749 | 9.898 | 18,683,674 | -1.03(-9.39%) |
Mar 23, 2009 | 9.770 | 11.04 | 9.749 | 10.92 | 25,684,320 | +1.90(+21.01%) |
Mar 20, 2009 | 10.23 | 10.23 | 9.026 | 9.026 | 20,939,862 | -1.17(-11.51%) |
Mar 19, 2009 | 10.68 | 11.55 | 10.12 | 10.20 | 17,464,926 | -1.16(-10.24%) |
Mar 18, 2009 | 10.68 | 11.38 | 10.21 | 11.36 | 18,976,480 | +0.54(+4.96%) |
Mar 17, 2009 | 9.898 | 10.84 | 9.584 | 10.83 | 16,015,104 | +0.98(+9.98%) |
Mar 16, 2009 | 10.57 | 10.79 | 9.754 | 9.845 | 18,617,094 | -0.96(-8.85%) |
Mar 13, 2009 | 11.22 | 11.22 | 10.35 | 10.80 | 0 | -0.41(-3.69%) |
Mar 12, 2009 | 10.20 | 11.30 | 9.946 | 11.22 | 21,569,768 | +0.76(+7.27%) |
Mar 11, 2009 | 10.73 | 10.91 | 10.15 | 10.46 | 21,495,026 | -0.15(-1.40%) |
Mar 10, 2009 | 9.563 | 10.66 | 9.329 | 10.60 | 27,834,414 | +1.26(+13.47%) |
Mar 09, 2009 | 8.941 | 9.398 | 8.809 | 9.345 | 14,635,001 | +0.27(+2.93%) |
Mar 06, 2009 | 9.032 | 9.197 | 8.331 | 9.080 | 0 | +0.20(+2.27%) |
Mar 05, 2009 | 9.266 | 9.345 | 8.782 | 8.878 | 17,224,928 | -0.64(-6.70%) |
Mar 04, 2009 | 9.106 | 9.744 | 9.016 | 9.515 | 17,597,282 | +0.63(+7.12%) |