Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.59 | 13.96 | 13.33 | 13.69 | 7,299,334 | +0.39(+2.95%) |
May 28, 2009 | 13.30 | 13.47 | 12.65 | 13.29 | 7,710,676 | +0.31(+2.36%) |
May 27, 2009 | 13.00 | 13.96 | 12.88 | 12.99 | 9,845,890 | +0.14(+1.12%) |
May 26, 2009 | 11.78 | 12.88 | 11.60 | 12.84 | 6,017,014 | +0.62(+5.09%) |
May 22, 2009 | 12.65 | 12.76 | 12.08 | 12.22 | 5,651,641 | -0.06(-0.47%) |
May 21, 2009 | 12.56 | 12.75 | 12.06 | 12.28 | 6,482,138 | -0.73(-5.59%) |
May 20, 2009 | 13.50 | 13.97 | 12.88 | 13.01 | 11,714,013 | +0.22(+1.72%) |
May 19, 2009 | 12.12 | 13.31 | 12.12 | 12.79 | 8,132,731 | +0.71(+5.86%) |
May 18, 2009 | 11.38 | 12.10 | 11.24 | 12.08 | 5,925,922 | +1.00(+8.98%) |
May 15, 2009 | 11.02 | 11.68 | 10.90 | 11.08 | 5,818,675 | -0.15(-1.36%) |
May 14, 2009 | 10.56 | 11.36 | 10.16 | 11.24 | 9,664,373 | +0.32(+2.89%) |
May 13, 2009 | 12.04 | 12.04 | 10.72 | 10.92 | 10,429,228 | -1.59(-12.70%) |
May 12, 2009 | 13.12 | 13.40 | 12.09 | 12.51 | 9,721,904 | -0.57(-4.39%) |
May 11, 2009 | 12.73 | 13.31 | 12.25 | 13.08 | 9,166,602 | -0.17(-1.30%) |
May 08, 2009 | 13.46 | 13.74 | 12.56 | 13.25 | 12,372,607 | +0.24(+1.84%) |
May 07, 2009 | 14.27 | 14.58 | 12.76 | 13.02 | 10,327,469 | -1.08(-7.67%) |
May 06, 2009 | 14.02 | 14.72 | 13.55 | 14.10 | 12,001,786 | -0.02(-0.14%) |
May 05, 2009 | 14.10 | 14.40 | 13.24 | 14.12 | 15,829,868 | -0.87(-5.81%) |
May 04, 2009 | 13.91 | 15.18 | 13.81 | 14.99 | 15,513,179 | +1.61(+12.02%) |
May 01, 2009 | 12.59 | 13.75 | 12.47 | 13.38 | 10,398,088 | +0.93(+7.46%) |
Apr 30, 2009 | 11.82 | 13.05 | 11.72 | 12.45 | 11,939,520 | +0.82(+7.08%) |
Apr 29, 2009 | 11.25 | 11.91 | 11.17 | 11.63 | 10,891,208 | +0.41(+3.67%) |
Apr 28, 2009 | 10.72 | 11.48 | 10.54 | 11.22 | 6,783,997 | -0.12(-1.10%) |
Apr 27, 2009 | 11.29 | 11.72 | 11.12 | 11.34 | 8,337,763 | -0.40(-3.42%) |
Apr 24, 2009 | 11.28 | 11.94 | 11.20 | 11.74 | 13,746,577 | +0.85(+7.82%) |
Apr 23, 2009 | 11.32 | 11.69 | 10.64 | 10.89 | 9,490,889 | -0.53(-4.61%) |
Apr 22, 2009 | 10.70 | 11.91 | 10.63 | 11.42 | 11,933,912 | +0.28(+2.49%) |
Apr 21, 2009 | 9.924 | 11.40 | 9.771 | 11.14 | 12,782,285 | +1.33(+13.56%) |
Apr 20, 2009 | 11.01 | 11.02 | 9.685 | 9.809 | 11,613,879 | -1.63(-14.23%) |
Apr 17, 2009 | 11.09 | 11.68 | 10.74 | 11.44 | 11,121,122 | +0.39(+3.55%) |
Apr 16, 2009 | 10.74 | 11.21 | 10.14 | 11.04 | 8,514,310 | +0.52(+4.91%) |
Apr 15, 2009 | 10.05 | 10.53 | 9.570 | 10.53 | 6,707,665 | +0.45(+4.46%) |
Apr 14, 2009 | 10.25 | 10.76 | 9.934 | 10.08 | 9,966,208 | -0.26(-2.50%) |
Apr 13, 2009 | 9.666 | 10.50 | 9.264 | 10.34 | 11,995,994 | +1.06(+11.45%) |
Apr 09, 2009 | 8.661 | 9.312 | 8.517 | 9.273 | 10,151,399 | +1.16(+14.27%) |
Apr 08, 2009 | 8.068 | 8.154 | 7.694 | 8.115 | 5,463,257 | +0.29(+3.67%) |
Apr 07, 2009 | 7.972 | 8.154 | 7.761 | 7.828 | 5,889,863 | -0.61(-7.26%) |
Apr 06, 2009 | 8.776 | 8.776 | 8.096 | 8.441 | 7,338,591 | -0.41(-4.65%) |
Apr 03, 2009 | 8.326 | 9.063 | 8.144 | 8.852 | 8,532,989 | +0.33(+3.93%) |
Apr 02, 2009 | 8.001 | 8.814 | 7.943 | 8.517 | 13,774,996 | +1.08(+14.54%) |
Apr 01, 2009 | 6.613 | 7.532 | 6.517 | 7.436 | 6,892,783 | +0.62(+9.13%) |
Mar 31, 2009 | 6.910 | 7.101 | 6.632 | 6.814 | 6,422,861 | +0.08(+1.14%) |
Mar 30, 2009 | 7.178 | 7.178 | 6.603 | 6.737 | 8,995,513 | -1.00(-12.98%) |
Mar 26, 2009 | 7.934 | 8.048 | 7.637 | 7.742 | 9,802,511 | +0.09(+1.13%) |
Mar 25, 2009 | 7.943 | 8.374 | 7.216 | 7.656 | 9,598,732 | -0.03(-0.37%) |
Mar 24, 2009 | 7.369 | 8.077 | 7.178 | 7.685 | 9,855,904 | +0.12(+1.65%) |
Mar 23, 2009 | 7.350 | 7.560 | 7.235 | 7.560 | 7,698,677 | +0.95(+14.33%) |
Mar 20, 2009 | 7.302 | 7.302 | 6.422 | 6.613 | 8,187,548 | -0.75(-10.14%) |
Mar 19, 2009 | 7.091 | 7.627 | 6.890 | 7.359 | 11,528,593 | +0.72(+10.81%) |
Mar 18, 2009 | 5.752 | 6.642 | 5.656 | 6.642 | 10,597,440 | +0.86(+14.90%) |
Mar 17, 2009 | 5.551 | 5.799 | 5.321 | 5.780 | 6,668,050 | -0.11(-1.79%) |
Mar 16, 2009 | 6.067 | 6.355 | 5.799 | 5.886 | 8,143,010 | -0.11(-1.76%) |
Mar 13, 2009 | 6.201 | 6.393 | 5.723 | 5.991 | 0 | -0.22(-3.54%) |
Mar 12, 2009 | 5.981 | 6.288 | 5.522 | 6.211 | 12,414,589 | -0.05(-0.76%) |
Mar 11, 2009 | 6.536 | 6.670 | 5.991 | 6.259 | 7,945,561 | -0.44(-6.57%) |
Mar 10, 2009 | 6.316 | 6.785 | 6.106 | 6.699 | 9,788,713 | +0.79(+13.45%) |
Mar 09, 2009 | 5.780 | 6.163 | 5.621 | 5.905 | 7,107,453 | +0.08(+1.31%) |
Mar 06, 2009 | 6.000 | 6.268 | 5.579 | 5.828 | 0 | -0.01(-0.16%) |
Mar 05, 2009 | 6.374 | 6.383 | 5.694 | 5.838 | 7,753,790 | -0.67(-10.29%) |
Mar 04, 2009 | 6.240 | 6.804 | 6.125 | 6.508 | 10,863,721 | +1.29(+24.77%) |