Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.48 | 12.61 | 12.29 | 12.55 | 15,173,247 | +0.29(+2.38%) |
May 28, 2009 | 11.94 | 12.33 | 11.78 | 12.25 | 17,336,768 | +0.44(+3.70%) |
May 27, 2009 | 11.70 | 12.15 | 11.70 | 11.82 | 15,790,629 | +0.15(+1.30%) |
May 26, 2009 | 11.44 | 11.76 | 11.20 | 11.66 | 16,042,433 | +0.14(+1.22%) |
May 22, 2009 | 11.77 | 11.79 | 11.46 | 11.52 | 11,856,401 | -0.04(-0.35%) |
May 21, 2009 | 11.85 | 11.85 | 11.40 | 11.57 | 15,415,749 | -0.48(-3.98%) |
May 20, 2009 | 12.14 | 12.58 | 12.02 | 12.04 | 18,134,102 | +0.04(+0.37%) |
May 19, 2009 | 11.79 | 12.16 | 11.68 | 12.00 | 16,991,940 | +0.33(+2.82%) |
May 18, 2009 | 11.70 | 11.84 | 11.58 | 11.67 | 17,777,634 | +0.06(+0.53%) |
May 15, 2009 | 11.74 | 12.06 | 11.50 | 11.61 | 13,656,434 | -0.25(-2.07%) |
May 14, 2009 | 11.53 | 12.01 | 11.22 | 11.86 | 14,322,652 | +0.35(+3.05%) |
May 13, 2009 | 11.53 | 11.89 | 11.34 | 11.50 | 23,480,840 | -0.27(-2.32%) |
May 12, 2009 | 12.26 | 12.28 | 11.57 | 11.78 | 17,751,152 | -0.37(-3.07%) |
May 11, 2009 | 12.57 | 12.66 | 12.09 | 12.15 | 18,368,000 | -0.83(-6.40%) |
May 08, 2009 | 12.42 | 13.16 | 12.38 | 12.98 | 18,218,394 | +0.90(+7.42%) |
May 07, 2009 | 13.01 | 13.15 | 12.02 | 12.08 | 21,877,350 | -0.53(-4.24%) |
May 06, 2009 | 12.36 | 12.81 | 12.18 | 12.62 | 19,588,910 | +0.43(+3.57%) |
May 05, 2009 | 12.03 | 12.27 | 11.91 | 12.18 | 17,386,404 | +0.01(+0.09%) |
May 04, 2009 | 12.06 | 12.21 | 12.03 | 12.17 | 18,680,654 | +0.67(+5.81%) |
May 01, 2009 | 11.08 | 11.70 | 11.05 | 11.50 | 17,500,684 | +0.45(+4.08%) |
Apr 30, 2009 | 11.51 | 11.55 | 10.91 | 11.05 | 21,335,026 | -0.36(-3.17%) |
Apr 29, 2009 | 11.64 | 11.67 | 11.26 | 11.41 | 25,049,182 | -0.18(-1.59%) |
Apr 28, 2009 | 11.62 | 11.85 | 11.51 | 11.60 | 18,389,170 | +0.04(+0.39%) |
Apr 27, 2009 | 11.81 | 11.84 | 11.45 | 11.55 | 20,646,642 | -0.52(-4.34%) |
Apr 24, 2009 | 12.03 | 12.21 | 11.86 | 12.08 | 16,639,963 | +0.22(+1.83%) |
Apr 23, 2009 | 11.57 | 12.03 | 11.43 | 11.86 | 20,166,328 | +0.44(+3.85%) |
Apr 22, 2009 | 11.26 | 11.78 | 11.23 | 11.42 | 21,602,544 | +0.08(+0.74%) |
Apr 21, 2009 | 11.13 | 11.41 | 10.94 | 11.34 | 17,462,828 | +0.15(+1.34%) |
Apr 20, 2009 | 11.83 | 11.87 | 11.03 | 11.19 | 22,671,524 | -0.91(-7.55%) |
Apr 17, 2009 | 12.02 | 12.21 | 11.84 | 12.10 | 17,088,928 | +0.10(+0.84%) |
Apr 16, 2009 | 11.74 | 12.12 | 11.45 | 12.00 | 17,887,026 | +0.36(+3.11%) |
Apr 15, 2009 | 11.36 | 11.69 | 11.26 | 11.64 | 19,593,794 | +0.18(+1.61%) |
Apr 14, 2009 | 11.34 | 11.70 | 11.28 | 11.45 | 16,326,661 | -0.03(-0.29%) |
Apr 13, 2009 | 11.48 | 11.60 | 11.25 | 11.49 | 18,979,884 | -0.21(-1.81%) |
Apr 09, 2009 | 11.61 | 11.75 | 11.45 | 11.70 | 18,739,002 | +0.47(+4.17%) |
Apr 08, 2009 | 10.85 | 11.33 | 10.67 | 11.23 | 19,133,222 | +0.43(+3.97%) |
Apr 07, 2009 | 10.70 | 11.01 | 10.59 | 10.80 | 15,467,824 | -0.16(-1.47%) |
Apr 06, 2009 | 10.78 | 10.97 | 10.61 | 10.96 | 15,076,628 | -0.09(-0.81%) |
Apr 03, 2009 | 10.81 | 11.19 | 10.65 | 11.05 | 18,624,312 | +0.18(+1.64%) |
Apr 02, 2009 | 10.59 | 11.04 | 10.58 | 10.87 | 24,096,348 | +0.61(+5.91%) |
Apr 01, 2009 | 9.827 | 10.35 | 9.813 | 10.27 | 19,163,376 | +0.30(+2.96%) |
Mar 31, 2009 | 10.21 | 10.24 | 9.721 | 9.972 | 20,408,170 | +0.09(+0.96%) |
Mar 30, 2009 | 10.32 | 10.42 | 9.638 | 9.877 | 17,984,700 | -1.19(-10.77%) |
Mar 26, 2009 | 10.68 | 11.13 | 10.61 | 11.07 | 24,882,520 | +0.69(+6.60%) |
Mar 25, 2009 | 10.29 | 10.63 | 10.08 | 10.38 | 21,848,398 | +0.20(+1.97%) |
Mar 24, 2009 | 10.06 | 10.40 | 9.933 | 10.18 | 18,154,178 | -0.15(-1.46%) |
Mar 23, 2009 | 9.972 | 10.35 | 9.749 | 10.33 | 30,705,272 | +0.29(+2.88%) |
Mar 20, 2009 | 10.89 | 10.90 | 10.03 | 10.04 | 23,048,800 | -0.78(-7.21%) |
Mar 19, 2009 | 10.64 | 11.19 | 10.47 | 10.82 | 22,559,784 | +0.51(+4.99%) |
Mar 18, 2009 | 10.35 | 10.44 | 9.933 | 10.31 | 23,921,228 | +0.00(+0.03%) |
Mar 17, 2009 | 10.02 | 10.32 | 9.666 | 10.31 | 16,866,686 | +0.32(+3.24%) |
Mar 16, 2009 | 9.705 | 10.32 | 9.705 | 9.983 | 16,129,741 | +0.33(+3.40%) |
Mar 13, 2009 | 9.972 | 10.03 | 9.409 | 9.654 | 0 | -0.14(-1.42%) |
Mar 12, 2009 | 9.504 | 9.827 | 9.365 | 9.794 | 17,867,906 | +0.28(+2.99%) |
Mar 11, 2009 | 9.615 | 9.872 | 9.214 | 9.510 | 20,591,624 | +0.02(+0.23%) |
Mar 10, 2009 | 9.560 | 9.838 | 9.359 | 9.487 | 20,939,378 | +0.22(+2.41%) |
Mar 09, 2009 | 8.886 | 9.604 | 8.886 | 9.265 | 16,248,272 | +0.22(+2.40%) |
Mar 06, 2009 | 9.198 | 9.409 | 8.752 | 9.047 | 0 | -0.06(-0.67%) |
Mar 05, 2009 | 9.465 | 9.549 | 9.014 | 9.109 | 23,050,952 | -0.58(-6.03%) |
Mar 04, 2009 | 9.955 | 10.18 | 9.621 | 9.693 | 32,594,980 | +0.23(+2.47%) |