Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.28 | 12.56 | 12.07 | 12.55 | 4,632,775 | +0.38(+3.16%) |
May 28, 2009 | 12.44 | 12.51 | 11.87 | 12.17 | 7,026,010 | +0.11(+0.92%) |
May 27, 2009 | 12.83 | 12.87 | 12.00 | 12.06 | 5,108,450 | -0.58(-4.57%) |
May 26, 2009 | 12.08 | 12.79 | 12.01 | 12.64 | 4,298,889 | +0.46(+3.77%) |
May 22, 2009 | 12.42 | 12.47 | 11.84 | 12.18 | 6,436,543 | -0.21(-1.73%) |
May 21, 2009 | 12.74 | 12.84 | 12.25 | 12.39 | 5,231,389 | -0.58(-4.50%) |
May 20, 2009 | 13.60 | 13.86 | 12.90 | 12.98 | 4,978,286 | -0.41(-3.04%) |
May 19, 2009 | 13.68 | 13.85 | 13.35 | 13.38 | 4,513,445 | -0.22(-1.63%) |
May 18, 2009 | 13.14 | 13.67 | 13.12 | 13.61 | 4,905,917 | +0.67(+5.21%) |
May 15, 2009 | 12.72 | 13.35 | 12.70 | 12.93 | 5,390,972 | +0.20(+1.57%) |
May 14, 2009 | 12.61 | 13.14 | 12.41 | 12.73 | 5,365,647 | +0.04(+0.35%) |
May 13, 2009 | 13.24 | 13.37 | 12.63 | 12.69 | 8,694,040 | -1.07(-7.80%) |
May 12, 2009 | 14.21 | 14.40 | 13.45 | 13.76 | 6,794,345 | -0.32(-2.26%) |
May 11, 2009 | 14.71 | 14.71 | 13.89 | 14.08 | 5,974,190 | -0.87(-5.79%) |
May 08, 2009 | 14.80 | 15.11 | 14.37 | 14.94 | 9,094,082 | +0.41(+2.80%) |
May 07, 2009 | 15.94 | 15.95 | 14.39 | 14.54 | 10,183,654 | -1.11(-7.09%) |
May 06, 2009 | 16.38 | 16.46 | 15.53 | 15.65 | 8,874,732 | -0.30(-1.90%) |
May 05, 2009 | 16.18 | 16.62 | 15.51 | 15.95 | 7,624,382 | -0.30(-1.87%) |
May 04, 2009 | 15.89 | 16.27 | 15.31 | 16.25 | 9,334,528 | +0.33(+2.09%) |
May 01, 2009 | 16.28 | 16.53 | 15.80 | 15.92 | 6,695,693 | -0.47(-2.89%) |
Apr 30, 2009 | 16.08 | 16.82 | 15.88 | 16.39 | 11,553,745 | +0.84(+5.37%) |
Apr 29, 2009 | 14.70 | 15.87 | 14.43 | 15.56 | 8,719,658 | +1.07(+7.35%) |
Apr 28, 2009 | 14.10 | 14.87 | 13.95 | 14.49 | 7,155,460 | +0.10(+0.72%) |
Apr 27, 2009 | 14.75 | 15.02 | 14.11 | 14.39 | 6,291,524 | -0.73(-4.84%) |
Apr 24, 2009 | 14.42 | 15.33 | 14.06 | 15.12 | 8,098,920 | +0.92(+6.46%) |
Apr 23, 2009 | 14.21 | 14.51 | 13.59 | 14.20 | 6,055,082 | +0.05(+0.37%) |
Apr 22, 2009 | 13.27 | 14.48 | 13.00 | 14.15 | 9,106,630 | +0.69(+5.11%) |
Apr 21, 2009 | 13.07 | 13.49 | 12.59 | 13.46 | 7,596,802 | +0.44(+3.41%) |
Apr 20, 2009 | 13.40 | 13.66 | 12.84 | 13.02 | 7,489,628 | -0.98(-6.98%) |
Apr 17, 2009 | 13.47 | 14.15 | 13.17 | 14.00 | 10,722,290 | +0.60(+4.47%) |
Apr 16, 2009 | 13.83 | 14.49 | 13.21 | 13.40 | 23,600,674 | +0.72(+5.72%) |
Apr 15, 2009 | 13.01 | 13.15 | 12.41 | 12.67 | 10,947,931 | -0.47(-3.60%) |
Apr 14, 2009 | 13.21 | 13.92 | 12.87 | 13.15 | 7,267,416 | -0.21(-1.61%) |
Apr 13, 2009 | 13.20 | 13.57 | 12.91 | 13.36 | 9,182,892 | +0.03(+0.22%) |
Apr 09, 2009 | 12.45 | 13.33 | 12.07 | 13.33 | 7,756,257 | +1.30(+10.82%) |
Apr 08, 2009 | 12.00 | 12.34 | 11.67 | 12.03 | 4,538,477 | +0.12(+0.99%) |
Apr 07, 2009 | 12.55 | 12.55 | 11.52 | 11.91 | 9,089,589 | -0.74(-5.85%) |
Apr 06, 2009 | 12.19 | 12.72 | 11.87 | 12.65 | 8,006,156 | +0.40(+3.26%) |
Apr 03, 2009 | 11.65 | 12.27 | 11.39 | 12.25 | 6,824,403 | +0.62(+5.34%) |
Apr 02, 2009 | 10.51 | 12.27 | 10.51 | 11.63 | 12,414,575 | +1.43(+14.00%) |
Apr 01, 2009 | 9.610 | 10.25 | 9.544 | 10.20 | 5,237,928 | +0.30(+2.99%) |
Mar 31, 2009 | 10.13 | 10.21 | 9.721 | 9.906 | 5,429,047 | -0.02(-0.22%) |
Mar 30, 2009 | 10.33 | 10.33 | 9.728 | 9.928 | 5,290,077 | -1.44(-12.69%) |
Mar 26, 2009 | 10.69 | 11.47 | 10.45 | 11.37 | 9,207,162 | +0.93(+8.93%) |
Mar 25, 2009 | 10.17 | 11.02 | 9.943 | 10.44 | 7,358,083 | +0.48(+4.83%) |
Mar 24, 2009 | 10.36 | 10.36 | 9.914 | 9.958 | 8,492,347 | -0.52(-4.94%) |
Mar 23, 2009 | 9.914 | 10.48 | 9.891 | 10.48 | 10,542,731 | +1.08(+11.50%) |
Mar 20, 2009 | 9.877 | 9.988 | 9.233 | 9.396 | 7,198,731 | -0.97(-9.32%) |
Mar 19, 2009 | 10.25 | 10.88 | 9.803 | 10.36 | 11,140,430 | +0.18(+1.81%) |
Mar 18, 2009 | 8.375 | 10.32 | 8.286 | 10.18 | 13,819,710 | +1.73(+20.46%) |
Mar 17, 2009 | 8.316 | 8.541 | 8.034 | 8.449 | 5,818,974 | +0.19(+2.33%) |
Mar 16, 2009 | 8.212 | 8.782 | 8.131 | 8.256 | 9,171,003 | +0.31(+3.91%) |
Mar 13, 2009 | 8.175 | 8.693 | 7.650 | 7.946 | 0 | -0.06(-0.74%) |
Mar 12, 2009 | 7.480 | 8.064 | 7.213 | 8.005 | 5,643,789 | +0.53(+7.13%) |
Mar 11, 2009 | 7.502 | 7.850 | 7.311 | 7.472 | 9,005,313 | +0.07(+0.90%) |
Mar 10, 2009 | 6.399 | 7.443 | 6.333 | 7.406 | 11,971,491 | +1.18(+18.88%) |
Mar 09, 2009 | 6.163 | 6.385 | 6.022 | 6.229 | 6,537,441 | +0.07(+1.08%) |
Mar 06, 2009 | 6.547 | 6.799 | 5.956 | 6.163 | 0 | +0.10(+1.59%) |
Mar 05, 2009 | 6.436 | 6.533 | 5.911 | 6.067 | 10,569,967 | -0.52(-7.87%) |
Mar 04, 2009 | 7.161 | 7.228 | 6.451 | 6.584 | 12,085,921 | -0.14(-2.09%) |