Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.47 | 12.61 | 12.28 | 12.54 | 15,178,334 | +0.29(+2.38%) |
May 28, 2009 | 11.94 | 12.33 | 11.77 | 12.25 | 17,342,580 | +0.44(+3.70%) |
May 27, 2009 | 11.70 | 12.14 | 11.70 | 11.81 | 15,795,922 | +0.15(+1.30%) |
May 26, 2009 | 11.44 | 11.76 | 11.20 | 11.66 | 16,047,811 | +0.14(+1.22%) |
May 22, 2009 | 11.77 | 11.78 | 11.45 | 11.52 | 11,860,376 | -0.04(-0.35%) |
May 21, 2009 | 11.85 | 11.85 | 11.39 | 11.56 | 15,420,916 | -0.48(-3.98%) |
May 20, 2009 | 12.14 | 12.57 | 12.01 | 12.04 | 18,140,180 | +0.04(+0.37%) |
May 19, 2009 | 11.78 | 12.15 | 11.67 | 12.00 | 16,997,636 | +0.33(+2.82%) |
May 18, 2009 | 11.70 | 11.83 | 11.58 | 11.67 | 17,783,594 | +0.06(+0.53%) |
May 15, 2009 | 11.73 | 12.06 | 11.50 | 11.61 | 13,661,011 | -0.25(-2.07%) |
May 14, 2009 | 11.53 | 12.00 | 11.22 | 11.85 | 14,327,453 | +0.35(+3.05%) |
May 13, 2009 | 11.53 | 11.89 | 11.33 | 11.50 | 23,488,712 | -0.27(-2.32%) |
May 12, 2009 | 12.25 | 12.27 | 11.57 | 11.77 | 17,757,102 | -0.37(-3.07%) |
May 11, 2009 | 12.56 | 12.66 | 12.09 | 12.15 | 18,374,158 | -0.83(-6.39%) |
May 08, 2009 | 12.42 | 13.15 | 12.37 | 12.98 | 18,224,502 | +0.90(+7.42%) |
May 07, 2009 | 13.01 | 13.15 | 12.02 | 12.08 | 21,884,684 | -0.53(-4.24%) |
May 06, 2009 | 12.36 | 12.81 | 12.18 | 12.61 | 19,595,476 | +0.43(+3.57%) |
May 05, 2009 | 12.02 | 12.27 | 11.90 | 12.18 | 17,392,232 | +0.01(+0.09%) |
May 04, 2009 | 12.06 | 12.21 | 12.03 | 12.17 | 18,686,916 | +0.67(+5.81%) |
May 01, 2009 | 11.08 | 11.70 | 11.05 | 11.50 | 17,506,550 | +0.45(+4.08%) |
Apr 30, 2009 | 11.51 | 11.55 | 10.90 | 11.05 | 21,342,178 | -0.36(-3.17%) |
Apr 29, 2009 | 11.63 | 11.66 | 11.26 | 11.41 | 25,057,578 | -0.18(-1.59%) |
Apr 28, 2009 | 11.62 | 11.85 | 11.51 | 11.59 | 18,395,334 | +0.04(+0.39%) |
Apr 27, 2009 | 11.81 | 11.84 | 11.44 | 11.55 | 20,653,562 | -0.52(-4.34%) |
Apr 24, 2009 | 12.03 | 12.21 | 11.85 | 12.07 | 16,645,541 | +0.22(+1.83%) |
Apr 23, 2009 | 11.57 | 12.03 | 11.43 | 11.86 | 20,173,088 | +0.44(+3.85%) |
Apr 22, 2009 | 11.26 | 11.77 | 11.22 | 11.42 | 21,609,786 | +0.08(+0.74%) |
Apr 21, 2009 | 11.13 | 11.41 | 10.94 | 11.33 | 17,468,682 | +0.15(+1.34%) |
Apr 20, 2009 | 11.83 | 11.86 | 11.02 | 11.18 | 22,679,124 | -0.91(-7.55%) |
Apr 17, 2009 | 12.01 | 12.20 | 11.83 | 12.10 | 17,094,656 | +0.10(+0.84%) |
Apr 16, 2009 | 11.73 | 12.11 | 11.45 | 12.00 | 17,893,022 | +0.36(+3.11%) |
Apr 15, 2009 | 11.36 | 11.69 | 11.26 | 11.63 | 19,600,362 | +0.18(+1.61%) |
Apr 14, 2009 | 11.34 | 11.70 | 11.28 | 11.45 | 16,332,133 | -0.03(-0.29%) |
Apr 13, 2009 | 11.47 | 11.60 | 11.24 | 11.48 | 18,986,246 | -0.21(-1.81%) |
Apr 09, 2009 | 11.61 | 11.75 | 11.45 | 11.70 | 18,745,284 | +0.47(+4.17%) |
Apr 08, 2009 | 10.84 | 11.32 | 10.66 | 11.23 | 19,139,634 | +0.43(+3.97%) |
Apr 07, 2009 | 10.69 | 11.01 | 10.59 | 10.80 | 15,473,009 | -0.16(-1.47%) |
Apr 06, 2009 | 10.78 | 10.97 | 10.61 | 10.96 | 15,081,682 | -0.09(-0.81%) |
Apr 03, 2009 | 10.80 | 11.19 | 10.64 | 11.05 | 18,630,554 | +0.18(+1.64%) |
Apr 02, 2009 | 10.59 | 11.04 | 10.58 | 10.87 | 24,104,424 | +0.61(+5.91%) |
Apr 01, 2009 | 9.824 | 10.34 | 9.810 | 10.26 | 19,169,800 | +0.30(+2.96%) |
Mar 31, 2009 | 10.21 | 10.24 | 9.718 | 9.969 | 20,415,012 | +0.09(+0.96%) |
Mar 30, 2009 | 10.31 | 10.42 | 9.635 | 9.874 | 17,990,730 | -1.19(-10.77%) |
Mar 26, 2009 | 10.68 | 11.13 | 10.60 | 11.07 | 24,890,860 | +0.68(+6.60%) |
Mar 25, 2009 | 10.29 | 10.63 | 10.08 | 10.38 | 21,855,722 | +0.20(+1.97%) |
Mar 24, 2009 | 10.05 | 10.40 | 9.930 | 10.18 | 18,160,264 | -0.15(-1.46%) |
Mar 23, 2009 | 9.969 | 10.34 | 9.746 | 10.33 | 30,715,564 | +0.29(+2.88%) |
Mar 20, 2009 | 10.88 | 10.90 | 10.02 | 10.04 | 23,056,526 | -0.78(-7.21%) |
Mar 19, 2009 | 10.64 | 11.18 | 10.47 | 10.82 | 22,567,346 | +0.51(+4.99%) |
Mar 18, 2009 | 10.34 | 10.44 | 9.930 | 10.31 | 23,929,246 | +0.00(+0.04%) |
Mar 17, 2009 | 10.01 | 10.31 | 9.662 | 10.30 | 16,872,340 | +0.32(+3.24%) |
Mar 16, 2009 | 9.701 | 10.31 | 9.701 | 9.980 | 16,135,148 | +0.33(+3.40%) |
Mar 13, 2009 | 9.969 | 10.02 | 9.406 | 9.651 | 0 | -0.14(-1.42%) |
Mar 12, 2009 | 9.501 | 9.824 | 9.362 | 9.790 | 17,873,896 | +0.28(+2.99%) |
Mar 11, 2009 | 9.612 | 9.868 | 9.211 | 9.506 | 20,598,528 | +0.02(+0.23%) |
Mar 10, 2009 | 9.557 | 9.835 | 9.356 | 9.484 | 20,946,396 | +0.22(+2.41%) |
Mar 09, 2009 | 8.883 | 9.601 | 8.883 | 9.261 | 16,253,719 | +0.22(+2.40%) |
Mar 06, 2009 | 9.195 | 9.406 | 8.749 | 9.044 | 0 | -0.06(-0.67%) |
Mar 05, 2009 | 9.462 | 9.545 | 9.011 | 9.105 | 23,058,678 | -0.58(-6.03%) |
Mar 04, 2009 | 9.952 | 10.17 | 9.618 | 9.690 | 32,605,906 | +0.23(+2.47%) |