Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.22 | 13.63 | 13.01 | 13.61 | 8,454,000 | +0.49(+3.74%) |
May 28, 2009 | 12.83 | 13.13 | 12.82 | 13.12 | 11,577,313 | +0.49(+3.88%) |
May 27, 2009 | 13.12 | 13.15 | 12.59 | 12.63 | 9,551,936 | -0.49(-3.71%) |
May 26, 2009 | 12.51 | 13.15 | 12.48 | 13.12 | 10,746,040 | +0.51(+4.04%) |
May 22, 2009 | 12.46 | 12.81 | 12.39 | 12.61 | 6,823,184 | +0.18(+1.46%) |
May 21, 2009 | 12.36 | 12.52 | 12.21 | 12.43 | 6,916,262 | -0.13(-1.07%) |
May 20, 2009 | 13.09 | 13.21 | 12.49 | 12.56 | 9,292,168 | -0.31(-2.37%) |
May 19, 2009 | 13.00 | 13.23 | 12.82 | 12.87 | 7,365,591 | -0.33(-2.51%) |
May 18, 2009 | 12.50 | 13.26 | 12.43 | 13.20 | 11,929,963 | +0.96(+7.85%) |
May 15, 2009 | 12.29 | 12.45 | 12.09 | 12.24 | 9,642,338 | -0.09(-0.74%) |
May 14, 2009 | 12.17 | 12.47 | 12.03 | 12.33 | 10,671,240 | +0.13(+1.10%) |
May 13, 2009 | 12.66 | 12.86 | 12.13 | 12.20 | 12,528,429 | -0.52(-4.08%) |
May 12, 2009 | 12.69 | 12.98 | 12.54 | 12.71 | 13,010,166 | +0.10(+0.82%) |
May 11, 2009 | 13.06 | 13.12 | 12.56 | 12.61 | 13,920,295 | -0.66(-4.94%) |
May 08, 2009 | 12.56 | 13.28 | 12.41 | 13.27 | 12,160,275 | +0.89(+7.23%) |
May 07, 2009 | 12.94 | 12.98 | 12.29 | 12.37 | 10,215,164 | -0.37(-2.91%) |
May 06, 2009 | 12.58 | 12.82 | 12.34 | 12.74 | 14,923,031 | +0.16(+1.28%) |
May 05, 2009 | 12.82 | 12.93 | 12.56 | 12.58 | 8,890,093 | -0.37(-2.89%) |
May 04, 2009 | 12.51 | 13.01 | 12.50 | 12.96 | 12,533,301 | +0.52(+4.21%) |
May 01, 2009 | 12.27 | 12.45 | 12.16 | 12.43 | 6,580,590 | +0.12(+0.96%) |
Apr 30, 2009 | 12.35 | 12.62 | 12.21 | 12.32 | 9,582,439 | +0.09(+0.73%) |
Apr 29, 2009 | 12.02 | 12.30 | 11.91 | 12.23 | 11,750,525 | +0.35(+2.95%) |
Apr 28, 2009 | 12.09 | 12.26 | 11.72 | 11.88 | 13,786,701 | -0.46(-3.70%) |
Apr 27, 2009 | 12.30 | 12.55 | 12.24 | 12.33 | 13,748,783 | -0.22(-1.78%) |
Apr 24, 2009 | 12.53 | 12.76 | 12.22 | 12.56 | 14,875,242 | -0.09(-0.74%) |
Apr 23, 2009 | 12.46 | 12.77 | 12.18 | 12.65 | 16,091,735 | +0.28(+2.27%) |
Apr 22, 2009 | 12.21 | 12.92 | 12.02 | 12.37 | 14,978,025 | -0.11(-0.90%) |
Apr 21, 2009 | 11.39 | 12.48 | 11.35 | 12.48 | 16,054,151 | +0.73(+6.22%) |
Apr 20, 2009 | 11.98 | 12.16 | 11.68 | 11.75 | 13,808,952 | -0.66(-5.32%) |
Apr 17, 2009 | 12.44 | 12.57 | 12.21 | 12.41 | 11,255,190 | -0.02(-0.16%) |
Apr 16, 2009 | 12.44 | 12.66 | 12.19 | 12.43 | 13,321,568 | -0.11(-0.86%) |
Apr 15, 2009 | 11.76 | 12.60 | 11.72 | 12.54 | 11,211,707 | +0.48(+3.95%) |
Apr 14, 2009 | 12.25 | 12.56 | 12.06 | 12.06 | 15,570,185 | -0.46(-3.69%) |
Apr 13, 2009 | 12.35 | 12.68 | 12.20 | 12.52 | 11,795,519 | -0.04(-0.36%) |
Apr 09, 2009 | 12.16 | 12.58 | 11.86 | 12.57 | 18,265,100 | +0.96(+8.28%) |
Apr 08, 2009 | 11.26 | 11.66 | 11.25 | 11.61 | 11,424,178 | +0.09(+0.74%) |
Apr 07, 2009 | 11.76 | 11.83 | 11.52 | 11.52 | 8,799,544 | -0.53(-4.39%) |
Apr 06, 2009 | 12.00 | 12.14 | 11.86 | 12.05 | 9,265,369 | -0.19(-1.58%) |
Apr 03, 2009 | 11.99 | 12.25 | 11.70 | 12.24 | 12,619,588 | +0.20(+1.66%) |
Apr 02, 2009 | 11.39 | 12.17 | 11.38 | 12.04 | 18,826,400 | +0.93(+8.33%) |
Apr 01, 2009 | 10.78 | 11.33 | 10.78 | 11.12 | 13,238,543 | +0.15(+1.36%) |
Mar 31, 2009 | 10.55 | 11.11 | 10.45 | 10.97 | 13,041,547 | +0.55(+5.32%) |
Mar 30, 2009 | 10.58 | 10.86 | 10.35 | 10.42 | 12,094,355 | -0.94(-8.30%) |
Mar 26, 2009 | 11.04 | 11.43 | 10.84 | 11.36 | 15,373,646 | +0.39(+3.60%) |
Mar 25, 2009 | 10.51 | 11.06 | 10.29 | 10.96 | 17,589,442 | +0.60(+5.80%) |
Mar 24, 2009 | 10.68 | 11.14 | 10.36 | 10.36 | 16,021,837 | -0.64(-5.78%) |
Mar 23, 2009 | 10.27 | 11.00 | 10.22 | 11.00 | 18,427,772 | +1.41(+14.69%) |
Mar 20, 2009 | 9.666 | 9.921 | 9.460 | 9.589 | 16,721,013 | -0.02(-0.19%) |
Mar 19, 2009 | 10.27 | 10.38 | 9.540 | 9.607 | 15,982,936 | -0.57(-5.63%) |
Mar 18, 2009 | 9.544 | 10.21 | 9.320 | 10.18 | 21,503,214 | +0.52(+5.37%) |
Mar 17, 2009 | 9.434 | 9.672 | 9.110 | 9.662 | 19,034,986 | +0.22(+2.33%) |
Mar 16, 2009 | 9.973 | 10.18 | 9.426 | 9.442 | 17,958,958 | -0.54(-5.44%) |
Mar 13, 2009 | 9.953 | 10.04 | 9.644 | 9.986 | 0 | +0.03(+0.33%) |
Mar 12, 2009 | 9.067 | 10.02 | 8.858 | 9.953 | 23,478,708 | +0.84(+9.23%) |
Mar 11, 2009 | 8.921 | 9.293 | 8.628 | 9.112 | 21,090,738 | +0.13(+1.50%) |
Mar 10, 2009 | 8.247 | 9.014 | 8.222 | 8.978 | 21,605,534 | +0.94(+11.65%) |
Mar 09, 2009 | 7.756 | 8.145 | 7.556 | 8.041 | 16,832,930 | +0.17(+2.15%) |
Mar 06, 2009 | 8.125 | 8.237 | 7.593 | 7.872 | 0 | -0.15(-1.90%) |
Mar 05, 2009 | 8.589 | 8.729 | 7.890 | 8.025 | 20,641,310 | -1.03(-11.42%) |
Mar 04, 2009 | 9.027 | 9.295 | 8.742 | 9.059 | 15,390,187 | +0.28(+3.15%) |