Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.62 | 12.63 | 11.83 | 12.01 | 26,018,208 | -0.18(-1.47%) |
May 28, 2009 | 12.39 | 12.58 | 11.49 | 12.19 | 14,204,700 | -1.58(-11.50%) |
May 27, 2009 | 13.70 | 14.18 | 13.64 | 13.77 | 3,463,855 | +0.03(+0.19%) |
May 26, 2009 | 13.16 | 13.97 | 12.95 | 13.74 | 3,191,987 | +0.38(+2.81%) |
May 22, 2009 | 13.45 | 13.74 | 13.12 | 13.37 | 1,925,384 | +0.06(+0.47%) |
May 21, 2009 | 14.03 | 14.21 | 13.04 | 13.31 | 3,225,311 | -1.01(-7.06%) |
May 20, 2009 | 14.58 | 15.48 | 14.25 | 14.32 | 3,820,089 | -0.01(-0.06%) |
May 19, 2009 | 13.77 | 14.52 | 13.52 | 14.33 | 3,698,393 | +0.50(+3.62%) |
May 18, 2009 | 13.15 | 13.93 | 12.95 | 13.83 | 3,561,855 | +0.91(+7.07%) |
May 15, 2009 | 12.84 | 13.38 | 12.69 | 12.91 | 2,740,398 | +0.01(+0.07%) |
May 14, 2009 | 12.26 | 13.04 | 12.08 | 12.90 | 3,616,407 | +0.44(+3.52%) |
May 13, 2009 | 12.79 | 13.18 | 12.44 | 12.47 | 3,866,127 | -0.98(-7.32%) |
May 12, 2009 | 14.59 | 14.87 | 13.25 | 13.45 | 4,180,874 | -0.89(-6.18%) |
May 11, 2009 | 15.61 | 15.66 | 14.28 | 14.34 | 4,245,605 | -1.68(-10.50%) |
May 08, 2009 | 13.77 | 16.04 | 13.77 | 16.02 | 4,930,386 | +2.32(+16.92%) |
May 07, 2009 | 15.07 | 15.20 | 13.65 | 13.70 | 4,191,265 | -1.14(-7.66%) |
May 06, 2009 | 14.61 | 14.86 | 14.07 | 14.84 | 4,023,110 | +0.49(+3.43%) |
May 05, 2009 | 13.84 | 14.44 | 13.66 | 14.34 | 3,420,327 | +0.47(+3.42%) |
May 04, 2009 | 13.59 | 13.94 | 13.31 | 13.87 | 4,529,477 | +0.54(+4.03%) |
May 01, 2009 | 12.35 | 13.73 | 12.35 | 13.33 | 3,555,811 | +0.98(+7.97%) |
Apr 30, 2009 | 12.35 | 13.15 | 12.18 | 12.35 | 4,431,887 | +0.27(+2.22%) |
Apr 29, 2009 | 11.21 | 12.24 | 11.06 | 12.08 | 4,219,517 | +1.04(+9.40%) |
Apr 28, 2009 | 11.05 | 11.26 | 10.74 | 11.04 | 2,168,472 | -0.06(-0.56%) |
Apr 27, 2009 | 11.44 | 11.46 | 10.85 | 11.10 | 3,230,139 | -0.51(-4.39%) |
Apr 24, 2009 | 10.69 | 11.77 | 10.60 | 11.62 | 6,346,258 | +1.08(+10.28%) |
Apr 23, 2009 | 10.52 | 10.79 | 10.25 | 10.53 | 3,828,058 | +0.09(+0.86%) |
Apr 22, 2009 | 10.45 | 11.19 | 9.781 | 10.44 | 10,044,392 | -0.33(-3.07%) |
Apr 21, 2009 | 9.781 | 10.85 | 9.494 | 10.77 | 6,808,415 | +0.66(+6.55%) |
Apr 20, 2009 | 11.10 | 11.10 | 10.02 | 10.11 | 4,341,098 | -1.25(-11.02%) |
Apr 17, 2009 | 11.31 | 11.65 | 11.03 | 11.36 | 4,440,387 | +0.13(+1.11%) |
Apr 16, 2009 | 10.74 | 11.45 | 10.74 | 11.24 | 3,752,496 | +0.16(+1.45%) |
Apr 15, 2009 | 10.58 | 11.27 | 10.48 | 11.08 | 2,568,359 | +0.39(+3.68%) |
Apr 14, 2009 | 11.09 | 11.43 | 10.57 | 10.68 | 2,057,185 | -0.38(-3.48%) |
Apr 13, 2009 | 10.59 | 11.21 | 10.20 | 11.07 | 2,860,284 | +0.32(+3.00%) |
Apr 09, 2009 | 9.790 | 10.82 | 9.700 | 10.75 | 4,317,402 | +1.31(+13.84%) |
Apr 08, 2009 | 9.414 | 9.664 | 9.181 | 9.441 | 1,380,078 | +0.11(+1.15%) |
Apr 07, 2009 | 9.637 | 9.664 | 9.226 | 9.333 | 1,749,837 | -0.59(-5.95%) |
Apr 06, 2009 | 10.06 | 10.06 | 9.548 | 9.924 | 1,953,059 | -0.12(-1.16%) |
Apr 03, 2009 | 9.396 | 10.25 | 9.235 | 10.04 | 3,605,571 | +0.61(+6.45%) |
Apr 02, 2009 | 9.163 | 9.700 | 8.948 | 9.432 | 4,066,380 | +0.72(+8.21%) |
Apr 01, 2009 | 8.134 | 8.760 | 7.964 | 8.716 | 2,885,068 | +0.44(+5.30%) |
Mar 31, 2009 | 8.456 | 8.680 | 8.188 | 8.277 | 4,095,929 | -0.16(-1.91%) |
Mar 30, 2009 | 9.414 | 9.414 | 8.125 | 8.438 | 5,288,431 | -1.35(-13.80%) |
Mar 26, 2009 | 9.396 | 9.807 | 9.083 | 9.790 | 6,094,042 | +0.61(+6.63%) |
Mar 25, 2009 | 9.342 | 9.843 | 8.653 | 9.181 | 3,214,626 | -0.18(-1.91%) |
Mar 24, 2009 | 9.056 | 9.655 | 8.823 | 9.360 | 3,307,203 | +0.05(+0.58%) |
Mar 23, 2009 | 8.886 | 9.342 | 8.837 | 9.306 | 3,818,450 | +1.15(+14.04%) |
Mar 20, 2009 | 8.922 | 9.002 | 7.982 | 8.161 | 2,801,375 | -0.69(-7.79%) |
Mar 19, 2009 | 8.805 | 9.194 | 8.501 | 8.850 | 5,118,030 | -0.16(-1.79%) |
Mar 18, 2009 | 8.716 | 9.136 | 8.358 | 9.011 | 4,953,644 | +0.23(+2.65%) |
Mar 17, 2009 | 8.590 | 8.796 | 8.259 | 8.778 | 3,093,798 | +0.20(+2.29%) |
Mar 16, 2009 | 8.707 | 9.163 | 8.528 | 8.581 | 4,980,039 | -0.01(-0.10%) |
Mar 13, 2009 | 8.948 | 9.172 | 8.358 | 8.590 | 0 | -0.22(-2.54%) |
Mar 12, 2009 | 8.286 | 8.841 | 7.866 | 8.814 | 3,335,670 | +0.47(+5.69%) |
Mar 11, 2009 | 8.501 | 9.020 | 8.125 | 8.340 | 5,139,375 | +0.04(+0.43%) |
Mar 10, 2009 | 7.382 | 8.322 | 7.356 | 8.304 | 5,346,908 | +1.23(+17.47%) |
Mar 09, 2009 | 6.711 | 7.338 | 6.595 | 7.069 | 3,424,573 | +0.24(+3.54%) |
Mar 06, 2009 | 7.051 | 7.382 | 6.568 | 6.828 | 0 | -0.13(-1.80%) |
Mar 05, 2009 | 7.391 | 7.517 | 6.837 | 6.953 | 4,091,288 | -0.76(-9.86%) |
Mar 04, 2009 | 7.194 | 8.080 | 7.159 | 7.713 | 4,374,086 | +0.80(+11.51%) |