Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.85 | 11.85 | 11.57 | 11.75 | 25,087,806 | -0.01(-0.09%) |
May 28, 2009 | 12.16 | 12.24 | 11.61 | 11.76 | 38,352,144 | -0.32(-2.65%) |
May 27, 2009 | 12.06 | 12.39 | 11.98 | 12.08 | 28,599,964 | +0.06(+0.50%) |
May 26, 2009 | 11.51 | 12.08 | 11.51 | 12.02 | 25,353,128 | +0.41(+3.53%) |
May 22, 2009 | 11.78 | 11.89 | 11.56 | 11.61 | 19,517,450 | -0.17(-1.44%) |
May 21, 2009 | 11.73 | 11.81 | 11.52 | 11.78 | 25,502,582 | -0.05(-0.42%) |
May 20, 2009 | 12.30 | 12.30 | 11.78 | 11.83 | 27,745,252 | -0.36(-2.95%) |
May 19, 2009 | 11.97 | 12.38 | 11.92 | 12.19 | 25,978,434 | +0.16(+1.33%) |
May 18, 2009 | 12.02 | 12.09 | 11.79 | 12.03 | 19,793,020 | +0.09(+0.75%) |
May 15, 2009 | 11.93 | 12.10 | 11.85 | 11.94 | 18,764,984 | +0.06(+0.51%) |
May 14, 2009 | 11.79 | 12.00 | 11.58 | 11.88 | 27,336,548 | +0.11(+0.93%) |
May 13, 2009 | 12.05 | 12.05 | 11.65 | 11.77 | 22,543,884 | -0.35(-2.89%) |
May 12, 2009 | 12.49 | 12.49 | 12.05 | 12.12 | 16,656,354 | -0.22(-1.78%) |
May 11, 2009 | 12.47 | 12.73 | 12.31 | 12.34 | 20,602,782 | -0.30(-2.37%) |
May 08, 2009 | 12.45 | 12.75 | 12.30 | 12.64 | 30,782,472 | +0.43(+3.48%) |
May 07, 2009 | 12.90 | 12.90 | 12.17 | 12.21 | 34,382,872 | -0.56(-4.42%) |
May 06, 2009 | 12.90 | 13.00 | 12.54 | 12.78 | 27,054,734 | -0.02(-0.16%) |
May 05, 2009 | 12.77 | 12.92 | 12.63 | 12.80 | 18,523,666 | -0.04(-0.31%) |
May 04, 2009 | 12.75 | 12.84 | 12.73 | 12.84 | 20,926,280 | +0.39(+3.13%) |
May 01, 2009 | 12.54 | 12.60 | 12.15 | 12.45 | 18,867,922 | -0.08(-0.64%) |
Apr 30, 2009 | 12.36 | 12.70 | 12.31 | 12.53 | 22,766,624 | +0.25(+2.04%) |
Apr 29, 2009 | 12.11 | 12.50 | 11.74 | 12.28 | 28,508,568 | +0.25(+2.08%) |
Apr 28, 2009 | 11.66 | 12.16 | 11.63 | 12.03 | 20,136,108 | +0.23(+1.95%) |
Apr 27, 2009 | 11.65 | 12.23 | 11.55 | 11.80 | 32,848,722 | -0.16(-1.34%) |
Apr 24, 2009 | 12.23 | 12.23 | 11.51 | 11.96 | 50,126,444 | -0.21(-1.73%) |
Apr 23, 2009 | 12.24 | 12.59 | 11.93 | 12.17 | 47,657,644 | -0.53(-4.17%) |
Apr 22, 2009 | 12.44 | 12.95 | 12.26 | 12.70 | 28,775,664 | +0.24(+1.93%) |
Apr 21, 2009 | 12.14 | 12.50 | 12.07 | 12.46 | 26,306,632 | -0.01(-0.08%) |
Apr 20, 2009 | 12.42 | 12.60 | 12.26 | 12.47 | 18,847,320 | -0.34(-2.65%) |
Apr 17, 2009 | 12.87 | 12.93 | 12.70 | 12.81 | 24,695,252 | -0.05(-0.39%) |
Apr 16, 2009 | 12.74 | 12.93 | 12.55 | 12.86 | 24,282,642 | +0.36(+2.88%) |
Apr 15, 2009 | 12.65 | 12.84 | 12.25 | 12.50 | 23,628,524 | -0.25(-1.96%) |
Apr 14, 2009 | 12.79 | 13.02 | 12.60 | 12.75 | 22,406,766 | +0.04(+0.31%) |
Apr 13, 2009 | 12.90 | 13.10 | 12.70 | 12.71 | 36,650,652 | -0.54(-4.08%) |
Apr 09, 2009 | 12.57 | 13.40 | 12.21 | 13.25 | 44,990,448 | +0.64(+5.08%) |
Apr 08, 2009 | 12.43 | 12.91 | 12.30 | 12.61 | 37,625,244 | +0.73(+6.14%) |
Apr 07, 2009 | 12.17 | 12.36 | 11.88 | 11.88 | 26,603,088 | -0.49(-3.96%) |
Apr 06, 2009 | 12.37 | 12.40 | 12.01 | 12.37 | 23,247,842 | -0.12(-0.96%) |
Apr 03, 2009 | 12.15 | 12.63 | 12.00 | 12.49 | 23,470,536 | +0.37(+3.05%) |
Apr 02, 2009 | 11.98 | 12.43 | 11.91 | 12.12 | 32,032,930 | +0.45(+3.86%) |
Apr 01, 2009 | 11.20 | 11.91 | 10.91 | 11.67 | 38,014,576 | +0.27(+2.37%) |
Mar 31, 2009 | 11.36 | 11.72 | 11.26 | 11.40 | 26,237,644 | +0.19(+1.69%) |
Mar 30, 2009 | 11.26 | 11.41 | 11.05 | 11.21 | 25,160,876 | -0.80(-6.66%) |
Mar 26, 2009 | 11.66 | 12.05 | 11.55 | 12.01 | 35,319,960 | +0.47(+4.07%) |
Mar 25, 2009 | 11.93 | 12.06 | 11.32 | 11.54 | 36,260,948 | -0.31(-2.62%) |
Mar 24, 2009 | 11.71 | 11.99 | 11.58 | 11.85 | 24,567,144 | -0.02(-0.17%) |
Mar 23, 2009 | 11.71 | 11.87 | 11.61 | 11.87 | 33,671,500 | +0.58(+5.14%) |
Mar 20, 2009 | 11.50 | 11.92 | 11.21 | 11.29 | 31,291,356 | -0.21(-1.83%) |
Mar 19, 2009 | 11.46 | 11.66 | 11.18 | 11.50 | 36,813,072 | +0.16(+1.41%) |
Mar 18, 2009 | 10.81 | 11.63 | 10.71 | 11.34 | 44,368,076 | +0.36(+3.28%) |
Mar 17, 2009 | 10.70 | 10.98 | 10.50 | 10.98 | 21,409,336 | +0.37(+3.49%) |
Mar 16, 2009 | 10.74 | 10.88 | 10.50 | 10.61 | 20,321,456 | -0.07(-0.66%) |
Mar 13, 2009 | 10.70 | 10.88 | 10.60 | 10.68 | 0 | -0.28(-2.55%) |
Mar 12, 2009 | 10.58 | 11.02 | 10.38 | 10.96 | 31,110,776 | +0.33(+3.10%) |
Mar 11, 2009 | 10.72 | 10.76 | 10.31 | 10.63 | 33,935,424 | +0.00(+0.00%) |
Mar 10, 2009 | 10.10 | 10.73 | 9.980 | 10.63 | 33,522,792 | +0.78(+7.92%) |
Mar 09, 2009 | 9.610 | 10.00 | 9.610 | 9.850 | 25,705,532 | -0.08(-0.81%) |
Mar 06, 2009 | 10.12 | 10.28 | 9.680 | 9.930 | 0 | -0.12(-1.19%) |
Mar 05, 2009 | 10.32 | 10.60 | 10.00 | 10.05 | 28,977,988 | -0.55(-5.19%) |
Mar 04, 2009 | 10.28 | 10.85 | 9.940 | 10.60 | 33,585,728 | +0.48(+4.74%) |