Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.01 | 15.11 | 14.81 | 15.06 | 13,047,091 | +0.44(+3.03%) |
May 28, 2009 | 14.14 | 14.85 | 14.02 | 14.61 | 13,673,659 | +0.66(+4.73%) |
May 27, 2009 | 14.27 | 14.47 | 13.91 | 13.95 | 7,926,345 | -0.09(-0.61%) |
May 26, 2009 | 13.21 | 14.13 | 13.12 | 14.04 | 14,050,221 | +0.41(+2.99%) |
May 22, 2009 | 13.46 | 13.77 | 13.36 | 13.63 | 11,030,706 | +0.32(+2.40%) |
May 21, 2009 | 13.62 | 13.66 | 12.96 | 13.31 | 16,146,209 | -0.68(-4.88%) |
May 20, 2009 | 13.80 | 14.23 | 13.68 | 13.99 | 13,951,764 | +0.53(+3.97%) |
May 19, 2009 | 13.18 | 13.63 | 13.17 | 13.46 | 9,314,162 | +0.22(+1.64%) |
May 18, 2009 | 12.77 | 13.32 | 12.63 | 13.24 | 6,613,717 | +0.77(+6.16%) |
May 15, 2009 | 12.71 | 13.00 | 12.29 | 12.47 | 11,406,153 | -0.38(-2.94%) |
May 14, 2009 | 12.30 | 13.03 | 12.30 | 12.85 | 10,273,970 | +0.32(+2.55%) |
May 13, 2009 | 13.10 | 13.34 | 12.47 | 12.53 | 13,512,469 | -0.91(-6.75%) |
May 12, 2009 | 13.60 | 13.82 | 13.08 | 13.44 | 8,295,091 | +0.01(+0.09%) |
May 11, 2009 | 13.43 | 13.55 | 13.27 | 13.43 | 11,100,580 | -0.46(-3.30%) |
May 08, 2009 | 13.37 | 13.98 | 13.35 | 13.88 | 15,100,833 | +1.06(+8.27%) |
May 07, 2009 | 13.57 | 14.01 | 12.79 | 12.82 | 16,872,988 | -0.56(-4.17%) |
May 06, 2009 | 13.04 | 13.50 | 12.80 | 13.38 | 14,412,334 | +0.54(+4.18%) |
May 05, 2009 | 12.94 | 12.96 | 12.52 | 12.85 | 12,473,341 | -0.20(-1.51%) |
May 04, 2009 | 12.14 | 13.06 | 12.14 | 13.04 | 14,209,307 | +1.07(+8.94%) |
May 01, 2009 | 11.72 | 12.10 | 11.71 | 11.97 | 9,120,062 | +0.36(+3.06%) |
Apr 30, 2009 | 11.87 | 12.11 | 11.60 | 11.62 | 11,941,595 | -0.05(-0.41%) |
Apr 29, 2009 | 11.84 | 11.94 | 11.60 | 11.66 | 15,410,760 | +0.18(+1.58%) |
Apr 28, 2009 | 11.75 | 11.88 | 11.45 | 11.48 | 15,506,967 | -0.56(-4.66%) |
Apr 27, 2009 | 11.88 | 12.19 | 11.71 | 12.04 | 12,444,678 | -0.28(-2.31%) |
Apr 24, 2009 | 12.45 | 12.71 | 12.30 | 12.33 | 15,325,577 | +0.22(+1.85%) |
Apr 23, 2009 | 11.68 | 12.27 | 11.59 | 12.11 | 17,789,258 | +0.62(+5.37%) |
Apr 22, 2009 | 11.11 | 11.80 | 11.11 | 11.49 | 13,412,789 | +0.22(+1.92%) |
Apr 21, 2009 | 10.69 | 11.39 | 10.61 | 11.27 | 11,872,142 | +0.28(+2.59%) |
Apr 20, 2009 | 11.43 | 11.43 | 10.91 | 10.99 | 12,710,481 | -0.90(-7.55%) |
Apr 17, 2009 | 11.65 | 12.01 | 11.65 | 11.88 | 9,862,342 | +0.32(+2.75%) |
Apr 16, 2009 | 11.50 | 11.63 | 11.34 | 11.57 | 9,011,431 | +0.09(+0.79%) |
Apr 15, 2009 | 11.26 | 11.48 | 11.15 | 11.48 | 11,917,655 | +0.24(+2.15%) |
Apr 14, 2009 | 11.34 | 11.48 | 11.16 | 11.23 | 12,251,213 | -0.19(-1.65%) |
Apr 13, 2009 | 11.01 | 11.53 | 10.94 | 11.42 | 9,251,569 | +0.19(+1.71%) |
Apr 09, 2009 | 11.09 | 11.31 | 10.99 | 11.23 | 9,014,000 | +0.56(+5.27%) |
Apr 08, 2009 | 10.36 | 10.79 | 10.24 | 10.67 | 9,603,890 | +0.24(+2.32%) |
Apr 07, 2009 | 10.64 | 10.65 | 10.36 | 10.43 | 10,429,698 | -0.44(-4.03%) |
Apr 06, 2009 | 10.79 | 10.88 | 10.58 | 10.87 | 11,670,555 | -0.15(-1.37%) |
Apr 03, 2009 | 10.67 | 11.16 | 10.67 | 11.02 | 11,958,369 | +0.20(+1.89%) |
Apr 02, 2009 | 10.71 | 10.95 | 10.58 | 10.81 | 13,423,725 | +0.70(+6.87%) |
Apr 01, 2009 | 9.533 | 10.23 | 9.505 | 10.12 | 12,838,364 | +0.40(+4.15%) |
Mar 31, 2009 | 9.918 | 9.986 | 9.689 | 9.714 | 13,177,820 | -0.05(-0.52%) |
Mar 30, 2009 | 10.08 | 10.09 | 9.586 | 9.765 | 12,110,453 | -1.10(-10.15%) |
Mar 26, 2009 | 10.90 | 10.96 | 10.75 | 10.87 | 19,930,628 | +0.18(+1.67%) |
Mar 25, 2009 | 10.51 | 10.92 | 10.08 | 10.69 | 24,931,114 | +0.28(+2.66%) |
Mar 24, 2009 | 10.63 | 10.73 | 10.38 | 10.41 | 14,932,391 | -0.46(-4.22%) |
Mar 23, 2009 | 10.67 | 10.87 | 10.65 | 10.87 | 25,921,688 | +0.87(+8.72%) |
Mar 20, 2009 | 10.28 | 10.43 | 9.938 | 9.999 | 12,899,441 | -0.31(-3.03%) |
Mar 19, 2009 | 10.43 | 10.69 | 10.28 | 10.31 | 20,916,670 | +0.38(+3.80%) |
Mar 18, 2009 | 9.878 | 10.07 | 9.268 | 9.933 | 21,119,380 | -0.02(-0.20%) |
Mar 17, 2009 | 9.462 | 9.954 | 9.286 | 9.954 | 19,862,644 | +0.49(+5.19%) |
Mar 16, 2009 | 9.384 | 9.750 | 9.150 | 9.462 | 16,571,210 | +0.05(+0.54%) |
Mar 13, 2009 | 9.689 | 9.689 | 9.140 | 9.412 | 0 | -0.13(-1.40%) |
Mar 12, 2009 | 8.757 | 9.636 | 8.757 | 9.546 | 19,527,908 | +0.72(+8.16%) |
Mar 11, 2009 | 8.916 | 9.132 | 8.664 | 8.825 | 18,250,116 | -0.17(-1.85%) |
Mar 10, 2009 | 8.790 | 9.059 | 8.702 | 8.991 | 29,091,438 | +0.60(+7.18%) |
Mar 09, 2009 | 7.963 | 8.602 | 7.963 | 8.389 | 19,292,678 | +0.19(+2.30%) |
Mar 06, 2009 | 8.188 | 8.560 | 7.860 | 8.200 | 0 | +0.28(+3.53%) |
Mar 05, 2009 | 7.533 | 8.024 | 7.414 | 7.921 | 22,797,596 | +0.34(+4.42%) |
Mar 04, 2009 | 7.606 | 7.681 | 7.281 | 7.586 | 31,827,798 | +0.48(+6.81%) |