Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.01 | 15.10 | 14.80 | 15.05 | 13,053,457 | +0.44(+3.03%) |
May 28, 2009 | 14.13 | 14.84 | 14.02 | 14.60 | 13,680,330 | +0.66(+4.73%) |
May 27, 2009 | 14.27 | 14.46 | 13.90 | 13.94 | 7,930,212 | -0.09(-0.61%) |
May 26, 2009 | 13.21 | 14.12 | 13.11 | 14.03 | 14,057,076 | +0.41(+2.99%) |
May 22, 2009 | 13.46 | 13.76 | 13.36 | 13.62 | 11,036,088 | +0.32(+2.40%) |
May 21, 2009 | 13.62 | 13.65 | 12.95 | 13.30 | 16,154,086 | -0.68(-4.88%) |
May 20, 2009 | 13.79 | 14.23 | 13.67 | 13.99 | 13,958,570 | +0.53(+3.97%) |
May 19, 2009 | 13.17 | 13.62 | 13.17 | 13.45 | 9,318,706 | +0.22(+1.64%) |
May 18, 2009 | 12.76 | 13.32 | 12.63 | 13.23 | 6,616,943 | +0.77(+6.16%) |
May 15, 2009 | 12.70 | 12.99 | 12.28 | 12.47 | 11,411,718 | -0.38(-2.94%) |
May 14, 2009 | 12.30 | 13.02 | 12.30 | 12.84 | 10,278,982 | +0.32(+2.55%) |
May 13, 2009 | 13.10 | 13.33 | 12.46 | 12.52 | 13,519,061 | -0.91(-6.75%) |
May 12, 2009 | 13.59 | 13.82 | 13.07 | 13.43 | 8,299,138 | +0.01(+0.09%) |
May 11, 2009 | 13.43 | 13.55 | 13.27 | 13.42 | 11,105,995 | -0.46(-3.30%) |
May 08, 2009 | 13.36 | 13.98 | 13.34 | 13.88 | 15,108,200 | +1.06(+8.27%) |
May 07, 2009 | 13.56 | 14.01 | 12.78 | 12.82 | 16,881,220 | -0.56(-4.17%) |
May 06, 2009 | 13.03 | 13.49 | 12.79 | 13.38 | 14,419,366 | +0.54(+4.18%) |
May 05, 2009 | 12.94 | 12.96 | 12.51 | 12.84 | 12,479,426 | -0.20(-1.51%) |
May 04, 2009 | 12.13 | 13.06 | 12.13 | 13.04 | 14,216,239 | +1.07(+8.94%) |
May 01, 2009 | 11.71 | 12.09 | 11.70 | 11.97 | 9,124,512 | +0.36(+3.06%) |
Apr 30, 2009 | 11.87 | 12.10 | 11.59 | 11.61 | 11,947,421 | -0.05(-0.41%) |
Apr 29, 2009 | 11.83 | 11.93 | 11.60 | 11.66 | 15,418,279 | +0.18(+1.58%) |
Apr 28, 2009 | 11.74 | 11.88 | 11.44 | 11.48 | 15,514,532 | -0.56(-4.66%) |
Apr 27, 2009 | 11.87 | 12.18 | 11.70 | 12.04 | 12,450,749 | -0.28(-2.31%) |
Apr 24, 2009 | 12.45 | 12.70 | 12.29 | 12.32 | 15,333,053 | +0.22(+1.85%) |
Apr 23, 2009 | 11.68 | 12.26 | 11.58 | 12.10 | 17,797,938 | +0.62(+5.37%) |
Apr 22, 2009 | 11.10 | 11.80 | 11.10 | 11.48 | 13,419,333 | +0.22(+1.92%) |
Apr 21, 2009 | 10.68 | 11.39 | 10.60 | 11.27 | 11,877,934 | +0.28(+2.59%) |
Apr 20, 2009 | 11.43 | 11.43 | 10.91 | 10.98 | 12,716,682 | -0.90(-7.55%) |
Apr 17, 2009 | 11.65 | 12.01 | 11.64 | 11.88 | 9,867,153 | +0.32(+2.74%) |
Apr 16, 2009 | 11.49 | 11.63 | 11.34 | 11.56 | 9,015,828 | +0.09(+0.79%) |
Apr 15, 2009 | 11.25 | 11.48 | 11.14 | 11.47 | 11,923,469 | +0.24(+2.15%) |
Apr 14, 2009 | 11.33 | 11.47 | 11.15 | 11.23 | 12,257,190 | -0.19(-1.65%) |
Apr 13, 2009 | 11.01 | 11.53 | 10.94 | 11.42 | 9,256,082 | +0.19(+1.71%) |
Apr 09, 2009 | 11.08 | 11.30 | 10.99 | 11.23 | 9,018,397 | +0.56(+5.27%) |
Apr 08, 2009 | 10.36 | 10.79 | 10.24 | 10.66 | 9,608,575 | +0.24(+2.32%) |
Apr 07, 2009 | 10.63 | 10.65 | 10.36 | 10.42 | 10,434,786 | -0.44(-4.03%) |
Apr 06, 2009 | 10.79 | 10.88 | 10.58 | 10.86 | 11,676,249 | -0.15(-1.37%) |
Apr 03, 2009 | 10.67 | 11.15 | 10.67 | 11.01 | 11,964,203 | +0.20(+1.89%) |
Apr 02, 2009 | 10.71 | 10.95 | 10.58 | 10.81 | 13,430,274 | +0.70(+6.87%) |
Apr 01, 2009 | 9.528 | 10.22 | 9.501 | 10.11 | 12,844,627 | +0.40(+4.15%) |
Mar 31, 2009 | 9.914 | 9.982 | 9.684 | 9.710 | 13,184,249 | -0.05(-0.52%) |
Mar 30, 2009 | 10.07 | 10.09 | 9.581 | 9.760 | 12,116,362 | -1.10(-10.15%) |
Mar 26, 2009 | 10.89 | 10.95 | 10.74 | 10.86 | 19,940,352 | +0.18(+1.67%) |
Mar 25, 2009 | 10.50 | 10.91 | 10.08 | 10.68 | 24,943,276 | +0.28(+2.66%) |
Mar 24, 2009 | 10.63 | 10.73 | 10.38 | 10.41 | 14,939,676 | -0.46(-4.22%) |
Mar 23, 2009 | 10.67 | 10.87 | 10.64 | 10.87 | 25,934,334 | +0.87(+8.72%) |
Mar 20, 2009 | 10.28 | 10.42 | 9.934 | 9.994 | 12,905,734 | -0.31(-3.03%) |
Mar 19, 2009 | 10.42 | 10.69 | 10.28 | 10.31 | 20,926,874 | +0.38(+3.80%) |
Mar 18, 2009 | 9.873 | 10.06 | 9.264 | 9.929 | 21,129,684 | -0.02(-0.20%) |
Mar 17, 2009 | 9.458 | 9.949 | 9.281 | 9.949 | 19,872,336 | +0.49(+5.19%) |
Mar 16, 2009 | 9.380 | 9.745 | 9.146 | 9.458 | 16,579,294 | +0.05(+0.54%) |
Mar 13, 2009 | 9.684 | 9.684 | 9.135 | 9.407 | 0 | -0.13(-1.40%) |
Mar 12, 2009 | 8.753 | 9.631 | 8.753 | 9.541 | 19,537,436 | +0.72(+8.16%) |
Mar 11, 2009 | 8.911 | 9.128 | 8.660 | 8.821 | 18,259,018 | -0.17(-1.85%) |
Mar 10, 2009 | 8.785 | 9.055 | 8.697 | 8.987 | 29,105,630 | +0.60(+7.18%) |
Mar 09, 2009 | 7.960 | 8.598 | 7.960 | 8.385 | 19,302,090 | +0.19(+2.30%) |
Mar 06, 2009 | 8.184 | 8.556 | 7.856 | 8.196 | 0 | +0.28(+3.53%) |
Mar 05, 2009 | 7.529 | 8.020 | 7.411 | 7.917 | 22,808,718 | +0.33(+4.42%) |
Mar 04, 2009 | 7.602 | 7.678 | 7.277 | 7.582 | 31,843,326 | +0.48(+6.81%) |