Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.29 | 12.47 | 12.17 | 12.45 | 21,048,290 | +0.22(+1.79%) |
May 28, 2009 | 12.32 | 12.38 | 12.19 | 12.23 | 19,382,126 | +0.03(+0.26%) |
May 27, 2009 | 12.50 | 12.57 | 12.18 | 12.20 | 23,640,948 | -0.24(-1.91%) |
May 26, 2009 | 12.55 | 12.59 | 12.43 | 12.44 | 26,286,176 | -0.07(-0.60%) |
May 22, 2009 | 12.77 | 12.88 | 12.52 | 12.52 | 14,226,543 | -0.23(-1.81%) |
May 21, 2009 | 12.79 | 12.95 | 12.62 | 12.75 | 15,761,730 | -0.09(-0.73%) |
May 20, 2009 | 12.84 | 12.97 | 12.77 | 12.84 | 14,276,685 | +0.11(+0.88%) |
May 19, 2009 | 12.75 | 12.88 | 12.67 | 12.73 | 15,697,900 | -0.06(-0.49%) |
May 18, 2009 | 12.55 | 12.82 | 12.55 | 12.79 | 16,392,192 | +0.28(+2.25%) |
May 15, 2009 | 12.79 | 12.79 | 12.43 | 12.51 | 24,563,730 | -0.28(-2.20%) |
May 14, 2009 | 12.73 | 12.83 | 12.65 | 12.79 | 23,505,672 | +0.07(+0.54%) |
May 13, 2009 | 12.83 | 13.07 | 12.50 | 12.72 | 31,067,722 | -0.08(-0.63%) |
May 12, 2009 | 12.75 | 12.85 | 12.64 | 12.80 | 27,270,936 | +0.12(+0.94%) |
May 11, 2009 | 12.55 | 12.75 | 12.55 | 12.68 | 15,122,727 | -0.07(-0.54%) |
May 08, 2009 | 12.57 | 12.77 | 12.44 | 12.75 | 20,013,418 | +0.31(+2.51%) |
May 07, 2009 | 12.45 | 12.52 | 12.34 | 12.44 | 22,248,582 | +0.06(+0.45%) |
May 06, 2009 | 12.35 | 12.42 | 12.08 | 12.38 | 23,106,778 | +0.08(+0.66%) |
May 05, 2009 | 12.19 | 12.42 | 12.19 | 12.30 | 16,084,530 | +0.09(+0.77%) |
May 04, 2009 | 12.23 | 12.24 | 12.19 | 12.21 | 17,206,792 | +0.15(+1.24%) |
May 01, 2009 | 12.17 | 12.17 | 11.91 | 12.06 | 14,354,579 | +0.06(+0.47%) |
Apr 30, 2009 | 12.05 | 12.09 | 11.86 | 12.00 | 30,170,634 | +0.03(+0.26%) |
Apr 29, 2009 | 12.32 | 12.33 | 11.77 | 11.97 | 36,259,064 | -0.31(-2.54%) |
Apr 28, 2009 | 12.78 | 12.82 | 12.25 | 12.28 | 32,286,154 | -0.56(-4.33%) |
Apr 27, 2009 | 12.88 | 12.97 | 12.75 | 12.84 | 21,348,558 | +0.28(+2.19%) |
Apr 24, 2009 | 12.62 | 12.69 | 12.50 | 12.57 | 23,067,080 | -0.04(-0.35%) |
Apr 23, 2009 | 12.42 | 12.63 | 12.35 | 12.61 | 19,745,816 | +0.23(+1.82%) |
Apr 22, 2009 | 12.45 | 12.51 | 12.25 | 12.38 | 17,934,766 | -0.12(-0.95%) |
Apr 21, 2009 | 12.58 | 12.77 | 12.37 | 12.50 | 18,803,842 | -0.09(-0.74%) |
Apr 20, 2009 | 12.69 | 12.91 | 12.55 | 12.60 | 19,381,982 | -0.33(-2.52%) |
Apr 17, 2009 | 12.89 | 13.05 | 12.72 | 12.92 | 20,233,922 | +0.20(+1.57%) |
Apr 16, 2009 | 12.78 | 12.80 | 12.47 | 12.72 | 21,275,596 | +0.02(+0.15%) |
Apr 15, 2009 | 12.38 | 12.73 | 12.35 | 12.70 | 18,004,164 | +0.30(+2.42%) |
Apr 14, 2009 | 12.57 | 12.66 | 12.30 | 12.40 | 21,792,246 | -0.19(-1.49%) |
Apr 13, 2009 | 12.55 | 12.73 | 12.53 | 12.59 | 14,616,682 | -0.03(-0.20%) |
Apr 09, 2009 | 12.98 | 12.98 | 12.50 | 12.62 | 20,932,678 | -0.14(-1.13%) |
Apr 08, 2009 | 12.55 | 12.85 | 12.44 | 12.76 | 17,818,224 | +0.07(+0.59%) |
Apr 07, 2009 | 12.67 | 12.81 | 12.60 | 12.68 | 18,644,022 | -0.14(-1.07%) |
Apr 06, 2009 | 12.85 | 13.07 | 12.66 | 12.82 | 24,978,722 | +0.21(+1.69%) |
Apr 03, 2009 | 12.88 | 13.81 | 12.46 | 12.61 | 34,739,028 | -0.73(-5.44%) |
Apr 02, 2009 | 13.95 | 13.95 | 13.27 | 13.33 | 33,442,022 | -0.40(-2.91%) |
Apr 01, 2009 | 13.43 | 13.78 | 13.20 | 13.73 | 40,583,636 | +0.03(+0.23%) |
Mar 31, 2009 | 13.51 | 13.87 | 13.13 | 13.70 | 39,170,308 | +0.56(+4.28%) |
Mar 30, 2009 | 12.72 | 13.42 | 12.72 | 13.14 | 33,867,060 | -0.04(-0.33%) |
Mar 26, 2009 | 13.21 | 13.32 | 12.98 | 13.18 | 22,202,980 | +0.02(+0.14%) |
Mar 25, 2009 | 13.14 | 13.41 | 12.97 | 13.17 | 21,017,236 | +0.15(+1.15%) |
Mar 24, 2009 | 13.16 | 13.19 | 12.96 | 13.02 | 31,310,176 | -0.25(-1.89%) |
Mar 23, 2009 | 12.97 | 13.28 | 12.97 | 13.27 | 22,647,386 | +0.46(+3.56%) |
Mar 20, 2009 | 13.03 | 13.11 | 12.67 | 12.81 | 28,407,816 | -0.22(-1.66%) |
Mar 19, 2009 | 13.34 | 13.38 | 12.82 | 13.03 | 19,779,970 | -0.22(-1.63%) |
Mar 18, 2009 | 13.21 | 13.49 | 12.96 | 13.24 | 24,757,712 | +0.07(+0.57%) |
Mar 17, 2009 | 12.82 | 13.17 | 12.72 | 13.17 | 18,315,176 | +0.34(+2.63%) |
Mar 16, 2009 | 13.22 | 13.42 | 12.82 | 12.83 | 23,579,108 | -0.27(-2.05%) |
Mar 13, 2009 | 13.13 | 13.13 | 12.80 | 13.10 | 0 | +0.11(+0.82%) |
Mar 12, 2009 | 12.18 | 13.05 | 12.08 | 12.99 | 36,738,480 | +0.81(+6.67%) |
Mar 11, 2009 | 12.75 | 12.89 | 12.14 | 12.18 | 31,276,354 | -0.47(-3.71%) |
Mar 10, 2009 | 12.14 | 12.65 | 12.04 | 12.65 | 44,863,464 | +0.76(+6.42%) |
Mar 09, 2009 | 11.73 | 12.00 | 11.51 | 11.88 | 42,214,072 | +0.41(+3.60%) |
Mar 06, 2009 | 11.13 | 11.58 | 11.09 | 11.47 | 0 | +0.41(+3.73%) |
Mar 05, 2009 | 11.37 | 11.37 | 10.96 | 11.06 | 26,785,774 | -0.50(-4.33%) |
Mar 04, 2009 | 11.17 | 11.72 | 10.94 | 11.56 | 37,105,596 | +0.44(+3.99%) |