Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.33 | 13.20 | 12.15 | 12.54 | 7,495,704 | +0.56(+4.68%) |
May 28, 2009 | 12.81 | 13.14 | 11.62 | 11.98 | 7,417,485 | -0.74(-5.85%) |
May 27, 2009 | 13.08 | 13.82 | 12.67 | 12.73 | 7,407,982 | -0.23(-1.81%) |
May 26, 2009 | 12.07 | 13.07 | 11.99 | 12.96 | 4,754,508 | +0.72(+5.88%) |
May 22, 2009 | 12.58 | 12.60 | 12.13 | 12.24 | 3,105,087 | -0.31(-2.47%) |
May 21, 2009 | 12.80 | 12.86 | 12.36 | 12.55 | 4,774,040 | -0.48(-3.66%) |
May 20, 2009 | 13.85 | 14.32 | 12.93 | 13.03 | 5,247,254 | -0.59(-4.36%) |
May 19, 2009 | 13.72 | 14.26 | 13.53 | 13.62 | 5,141,726 | -0.45(-3.21%) |
May 18, 2009 | 13.67 | 14.23 | 13.38 | 14.07 | 5,302,270 | +1.06(+8.16%) |
May 15, 2009 | 13.26 | 13.87 | 12.93 | 13.01 | 4,848,693 | -0.22(-1.64%) |
May 14, 2009 | 12.81 | 13.97 | 12.41 | 13.23 | 6,402,890 | +0.43(+3.33%) |
May 13, 2009 | 12.91 | 13.05 | 12.63 | 12.80 | 7,042,727 | -0.46(-3.47%) |
May 12, 2009 | 13.95 | 13.95 | 12.83 | 13.26 | 4,775,691 | -0.42(-3.06%) |
May 11, 2009 | 14.13 | 14.30 | 13.61 | 13.68 | 4,301,494 | -0.63(-4.38%) |
May 08, 2009 | 13.75 | 14.31 | 12.91 | 14.31 | 6,135,461 | +0.85(+6.34%) |
May 07, 2009 | 15.20 | 15.42 | 13.26 | 13.46 | 8,310,016 | -1.63(-10.81%) |
May 06, 2009 | 16.36 | 16.36 | 14.43 | 15.09 | 6,888,353 | -0.91(-5.70%) |
May 05, 2009 | 16.20 | 16.40 | 15.66 | 16.00 | 5,366,397 | -0.31(-1.90%) |
May 04, 2009 | 14.96 | 16.37 | 14.96 | 16.31 | 6,071,338 | +1.70(+11.62%) |
May 01, 2009 | 15.16 | 15.44 | 14.38 | 14.61 | 4,516,468 | -0.50(-3.32%) |
Apr 30, 2009 | 16.07 | 16.09 | 15.06 | 15.11 | 6,250,801 | -0.55(-3.52%) |
Apr 29, 2009 | 15.40 | 16.05 | 15.18 | 15.66 | 5,409,215 | +0.51(+3.37%) |
Apr 28, 2009 | 14.93 | 15.60 | 14.64 | 15.15 | 4,692,771 | +0.00(+0.00%) |
Apr 27, 2009 | 15.03 | 15.96 | 14.76 | 15.15 | 6,582,509 | -0.22(-1.41%) |
Apr 24, 2009 | 14.58 | 15.55 | 14.24 | 15.37 | 7,718,717 | +0.83(+5.69%) |
Apr 23, 2009 | 14.65 | 15.19 | 13.76 | 14.54 | 5,900,642 | -0.09(-0.63%) |
Apr 22, 2009 | 14.10 | 15.20 | 13.96 | 14.64 | 7,530,397 | +0.31(+2.16%) |
Apr 21, 2009 | 13.15 | 14.39 | 12.82 | 14.33 | 6,310,720 | +1.10(+8.35%) |
Apr 20, 2009 | 14.23 | 14.26 | 13.12 | 13.22 | 5,628,192 | -1.37(-9.40%) |
Apr 17, 2009 | 13.56 | 14.69 | 13.56 | 14.59 | 8,601,055 | +0.98(+7.19%) |
Apr 16, 2009 | 13.21 | 13.80 | 12.77 | 13.62 | 5,699,562 | +0.44(+3.37%) |
Apr 15, 2009 | 11.75 | 13.61 | 11.75 | 13.17 | 10,656,454 | +1.25(+10.53%) |
Apr 14, 2009 | 12.27 | 12.56 | 11.62 | 11.92 | 4,134,091 | -0.49(-3.91%) |
Apr 13, 2009 | 11.99 | 12.54 | 11.89 | 12.40 | 4,029,038 | +0.05(+0.41%) |
Apr 09, 2009 | 11.72 | 12.35 | 11.44 | 12.35 | 4,869,884 | +1.05(+9.33%) |
Apr 08, 2009 | 12.13 | 12.13 | 10.96 | 11.30 | 6,510,758 | +0.01(+0.07%) |
Apr 07, 2009 | 11.80 | 12.03 | 11.23 | 11.29 | 4,398,641 | -0.79(-6.51%) |
Apr 06, 2009 | 12.13 | 12.18 | 11.78 | 12.08 | 5,193,022 | -0.27(-2.17%) |
Apr 03, 2009 | 12.03 | 12.51 | 11.67 | 12.34 | 5,868,219 | +0.18(+1.44%) |
Apr 02, 2009 | 11.30 | 12.62 | 11.30 | 12.17 | 8,956,890 | +0.84(+7.38%) |
Apr 01, 2009 | 10.66 | 11.85 | 10.59 | 11.33 | 7,920,009 | +0.31(+2.81%) |
Mar 31, 2009 | 11.80 | 11.83 | 10.64 | 11.02 | 8,396,760 | -0.48(-4.15%) |
Mar 30, 2009 | 12.05 | 12.14 | 11.06 | 11.50 | 11,008,168 | -0.34(-2.90%) |
Mar 26, 2009 | 11.26 | 12.04 | 11.26 | 11.84 | 8,464,741 | +0.65(+5.83%) |
Mar 25, 2009 | 10.91 | 12.22 | 10.60 | 11.19 | 11,648,706 | +0.43(+3.96%) |
Mar 24, 2009 | 10.66 | 11.18 | 10.52 | 10.76 | 4,840,803 | -0.09(-0.85%) |
Mar 23, 2009 | 10.25 | 10.91 | 10.24 | 10.86 | 6,530,570 | +1.45(+15.38%) |
Mar 20, 2009 | 9.960 | 10.13 | 9.337 | 9.408 | 4,798,443 | -0.44(-4.50%) |
Mar 19, 2009 | 10.66 | 10.68 | 9.743 | 9.852 | 6,378,309 | -0.42(-4.07%) |
Mar 18, 2009 | 9.216 | 10.66 | 8.856 | 10.27 | 9,283,972 | +0.97(+10.43%) |
Mar 17, 2009 | 8.831 | 9.316 | 8.497 | 9.300 | 5,228,714 | +0.79(+9.34%) |
Mar 16, 2009 | 9.183 | 9.358 | 8.422 | 8.505 | 4,563,085 | -0.57(-6.27%) |
Mar 13, 2009 | 9.191 | 9.367 | 8.539 | 9.074 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 8.087 | 9.149 | 7.878 | 9.074 | 5,709,577 | +0.96(+11.86%) |
Mar 11, 2009 | 8.146 | 8.438 | 7.911 | 8.112 | 4,577,338 | +0.04(+0.52%) |
Mar 10, 2009 | 7.359 | 8.137 | 7.050 | 8.070 | 6,079,487 | +1.09(+15.57%) |
Mar 09, 2009 | 6.699 | 7.510 | 6.690 | 6.983 | 6,970,015 | +0.07(+0.97%) |
Mar 06, 2009 | 6.774 | 7.050 | 6.565 | 6.916 | 0 | +0.11(+1.60%) |
Mar 05, 2009 | 6.799 | 7.017 | 6.598 | 6.807 | 5,275,225 | -0.16(-2.28%) |
Mar 04, 2009 | 7.008 | 7.150 | 6.715 | 6.966 | 4,629,075 | -0.17(-2.34%) |