Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.78 | 12.13 | 11.55 | 12.13 | 7,761,895 | +0.26(+2.16%) |
May 28, 2009 | 11.87 | 11.99 | 11.43 | 11.88 | 9,211,568 | +0.12(+1.00%) |
May 27, 2009 | 12.03 | 12.15 | 11.71 | 11.76 | 8,277,732 | -0.27(-2.26%) |
May 26, 2009 | 11.41 | 12.09 | 11.35 | 12.03 | 9,433,481 | +0.54(+4.70%) |
May 22, 2009 | 11.60 | 11.70 | 11.35 | 11.49 | 7,962,954 | -0.05(-0.42%) |
May 21, 2009 | 11.85 | 11.85 | 11.33 | 11.54 | 11,287,936 | -0.49(-4.06%) |
May 20, 2009 | 12.40 | 12.61 | 11.96 | 12.03 | 8,504,748 | -0.32(-2.60%) |
May 19, 2009 | 12.15 | 12.53 | 12.06 | 12.35 | 8,621,309 | +0.04(+0.36%) |
May 18, 2009 | 11.86 | 12.32 | 11.71 | 12.30 | 12,986,559 | +0.56(+4.81%) |
May 15, 2009 | 11.79 | 12.09 | 11.58 | 11.74 | 16,137,603 | -0.30(-2.50%) |
May 14, 2009 | 12.14 | 12.27 | 11.80 | 12.04 | 10,466,815 | +0.02(+0.17%) |
May 13, 2009 | 12.45 | 12.51 | 11.91 | 12.02 | 14,140,647 | -0.63(-4.98%) |
May 12, 2009 | 13.22 | 13.34 | 12.28 | 12.65 | 16,139,889 | -0.53(-4.01%) |
May 11, 2009 | 13.46 | 13.60 | 13.05 | 13.18 | 9,272,423 | -0.48(-3.48%) |
May 08, 2009 | 13.62 | 14.13 | 13.45 | 13.65 | 12,894,565 | +0.24(+1.76%) |
May 07, 2009 | 14.53 | 14.65 | 13.19 | 13.42 | 16,110,061 | -0.94(-6.57%) |
May 06, 2009 | 14.13 | 14.44 | 13.72 | 14.36 | 8,754,237 | +0.37(+2.67%) |
May 05, 2009 | 14.03 | 14.34 | 13.49 | 13.99 | 11,497,409 | -0.30(-2.13%) |
May 04, 2009 | 14.20 | 14.31 | 13.98 | 14.29 | 11,595,434 | +0.27(+1.91%) |
May 01, 2009 | 14.36 | 14.36 | 13.84 | 14.02 | 13,902,803 | -0.38(-2.65%) |
Apr 30, 2009 | 14.74 | 14.94 | 14.16 | 14.40 | 17,679,452 | -0.16(-1.09%) |
Apr 29, 2009 | 13.89 | 15.00 | 13.81 | 14.56 | 18,009,672 | +0.89(+6.54%) |
Apr 28, 2009 | 13.84 | 14.70 | 13.62 | 13.67 | 19,241,690 | -0.22(-1.55%) |
Apr 27, 2009 | 13.70 | 14.31 | 13.41 | 13.88 | 14,700,306 | -0.31(-2.20%) |
Apr 24, 2009 | 13.28 | 14.35 | 13.23 | 14.20 | 14,771,500 | +0.83(+6.17%) |
Apr 23, 2009 | 12.95 | 13.45 | 12.75 | 13.37 | 11,403,574 | -0.24(-1.76%) |
Apr 22, 2009 | 12.79 | 13.99 | 12.58 | 13.61 | 18,155,096 | +0.65(+5.05%) |
Apr 21, 2009 | 12.32 | 12.97 | 12.11 | 12.96 | 12,140,232 | +0.39(+3.07%) |
Apr 20, 2009 | 13.06 | 13.21 | 12.49 | 12.57 | 15,602,651 | -1.19(-8.65%) |
Apr 17, 2009 | 13.31 | 14.16 | 13.05 | 13.76 | 20,105,820 | +0.44(+3.29%) |
Apr 16, 2009 | 12.89 | 13.41 | 12.64 | 13.32 | 10,582,973 | +0.64(+5.06%) |
Apr 15, 2009 | 12.54 | 12.75 | 12.32 | 12.68 | 8,313,831 | +0.04(+0.29%) |
Apr 14, 2009 | 12.42 | 12.83 | 12.40 | 12.64 | 10,667,355 | -0.14(-1.11%) |
Apr 13, 2009 | 12.87 | 12.91 | 12.34 | 12.79 | 9,573,908 | -0.19(-1.47%) |
Apr 09, 2009 | 12.00 | 13.06 | 11.99 | 12.98 | 18,173,834 | +1.33(+11.45%) |
Apr 08, 2009 | 11.32 | 11.77 | 11.30 | 11.64 | 10,557,119 | +0.37(+3.32%) |
Apr 07, 2009 | 11.64 | 11.75 | 11.14 | 11.27 | 12,791,481 | -0.55(-4.68%) |
Apr 06, 2009 | 12.24 | 12.24 | 11.57 | 11.82 | 13,157,876 | -0.48(-3.87%) |
Apr 03, 2009 | 11.64 | 12.32 | 11.58 | 12.30 | 17,030,118 | +0.55(+4.71%) |
Apr 02, 2009 | 10.89 | 12.23 | 10.77 | 11.75 | 25,961,114 | +1.12(+10.56%) |
Apr 01, 2009 | 10.57 | 10.68 | 10.11 | 10.62 | 20,225,200 | +0.15(+1.47%) |
Mar 31, 2009 | 10.40 | 10.66 | 10.12 | 10.47 | 13,844,159 | +0.26(+2.55%) |
Mar 30, 2009 | 10.79 | 10.79 | 10.09 | 10.21 | 12,451,405 | -0.93(-8.36%) |
Mar 26, 2009 | 10.84 | 11.14 | 10.78 | 11.14 | 13,057,184 | +0.52(+4.86%) |
Mar 25, 2009 | 10.79 | 11.31 | 10.32 | 10.62 | 18,548,804 | -0.38(-3.47%) |
Mar 24, 2009 | 11.16 | 11.44 | 10.79 | 11.01 | 13,936,540 | -0.55(-4.78%) |
Mar 23, 2009 | 10.93 | 11.57 | 10.40 | 11.56 | 16,012,748 | +1.30(+12.68%) |
Mar 20, 2009 | 10.77 | 10.84 | 10.13 | 10.26 | 14,124,423 | -0.32(-3.04%) |
Mar 19, 2009 | 10.53 | 10.78 | 10.52 | 10.58 | 14,075,331 | -0.05(-0.46%) |
Mar 18, 2009 | 9.946 | 10.84 | 9.811 | 10.63 | 18,965,828 | +0.63(+6.34%) |
Mar 17, 2009 | 9.584 | 9.998 | 9.246 | 9.994 | 22,242,898 | +0.33(+3.36%) |
Mar 16, 2009 | 9.596 | 9.913 | 9.498 | 9.669 | 14,201,055 | +0.12(+1.28%) |
Mar 13, 2009 | 9.551 | 9.718 | 9.251 | 9.547 | 10,088,419 | +0.02(+0.17%) |
Mar 12, 2009 | 8.966 | 9.572 | 8.966 | 9.531 | 13,300,409 | +0.27(+2.90%) |
Mar 11, 2009 | 9.015 | 9.405 | 8.942 | 9.263 | 13,207,702 | +0.26(+2.89%) |
Mar 10, 2009 | 8.779 | 9.161 | 8.535 | 9.003 | 18,155,796 | +0.51(+6.03%) |
Mar 09, 2009 | 8.438 | 8.812 | 8.401 | 8.491 | 14,938,251 | -0.07(-0.85%) |
Mar 06, 2009 | 8.836 | 8.966 | 8.283 | 8.564 | 25,320,304 | -0.52(-5.73%) |
Mar 05, 2009 | 9.685 | 9.685 | 8.999 | 9.084 | 13,991,594 | -0.66(-6.80%) |
Mar 04, 2009 | 9.604 | 9.917 | 9.397 | 9.746 | 20,164,304 | +0.43(+4.58%) |