Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.78 | 12.92 | 12.58 | 12.85 | 14,817,149 | +0.30(+2.38%) |
May 28, 2009 | 12.23 | 12.63 | 12.06 | 12.55 | 16,929,894 | +0.45(+3.70%) |
May 27, 2009 | 11.99 | 12.44 | 11.99 | 12.10 | 15,420,042 | +0.15(+1.30%) |
May 26, 2009 | 11.72 | 12.04 | 11.47 | 11.95 | 15,665,936 | +0.14(+1.22%) |
May 22, 2009 | 12.05 | 12.07 | 11.73 | 11.80 | 11,578,145 | -0.12(-1.01%) |
May 21, 2009 | 12.21 | 12.21 | 11.75 | 11.92 | 14,954,532 | -0.49(-3.98%) |
May 20, 2009 | 12.52 | 12.97 | 12.39 | 12.42 | 17,591,556 | +0.05(+0.37%) |
May 19, 2009 | 12.15 | 12.53 | 12.04 | 12.37 | 16,483,566 | +0.34(+2.82%) |
May 18, 2009 | 12.07 | 12.20 | 11.94 | 12.03 | 17,245,754 | +0.06(+0.53%) |
May 15, 2009 | 12.10 | 12.43 | 11.86 | 11.97 | 13,247,853 | -0.25(-2.07%) |
May 14, 2009 | 11.89 | 12.38 | 11.57 | 12.22 | 13,894,139 | +0.36(+3.05%) |
May 13, 2009 | 11.89 | 12.26 | 11.69 | 11.86 | 22,778,328 | -0.28(-2.32%) |
May 12, 2009 | 12.63 | 12.66 | 11.93 | 12.14 | 17,220,064 | -0.38(-3.07%) |
May 11, 2009 | 12.96 | 13.05 | 12.47 | 12.53 | 17,818,456 | -0.86(-6.40%) |
May 08, 2009 | 12.81 | 13.56 | 12.76 | 13.38 | 17,673,326 | +0.92(+7.42%) |
May 07, 2009 | 13.42 | 13.56 | 12.39 | 12.46 | 21,222,812 | -0.55(-4.24%) |
May 06, 2009 | 12.74 | 13.21 | 12.56 | 13.01 | 19,002,838 | +0.45(+3.57%) |
May 05, 2009 | 12.40 | 12.65 | 12.27 | 12.56 | 16,866,228 | +0.01(+0.09%) |
May 04, 2009 | 12.43 | 12.59 | 12.40 | 12.55 | 18,121,756 | +0.69(+5.81%) |
May 01, 2009 | 11.42 | 12.06 | 11.39 | 11.86 | 16,977,090 | +0.47(+4.08%) |
Apr 30, 2009 | 11.86 | 11.91 | 11.24 | 11.39 | 20,696,714 | -0.37(-3.17%) |
Apr 29, 2009 | 12.00 | 12.03 | 11.61 | 11.77 | 24,299,746 | -0.19(-1.58%) |
Apr 28, 2009 | 11.98 | 12.21 | 11.86 | 11.96 | 17,838,992 | +0.05(+0.39%) |
Apr 27, 2009 | 12.17 | 12.21 | 11.80 | 11.91 | 20,028,924 | -0.54(-4.34%) |
Apr 24, 2009 | 12.40 | 12.59 | 12.22 | 12.45 | 16,142,120 | +0.22(+1.83%) |
Apr 23, 2009 | 11.93 | 12.40 | 11.78 | 12.23 | 19,562,982 | +0.45(+3.85%) |
Apr 22, 2009 | 11.61 | 12.14 | 11.57 | 11.77 | 20,956,228 | +0.09(+0.74%) |
Apr 21, 2009 | 11.47 | 11.77 | 11.28 | 11.69 | 16,940,366 | +0.16(+1.35%) |
Apr 20, 2009 | 12.20 | 12.23 | 11.37 | 11.53 | 21,993,224 | -0.94(-7.55%) |
Apr 17, 2009 | 12.39 | 12.58 | 12.20 | 12.47 | 16,577,653 | +0.10(+0.84%) |
Apr 16, 2009 | 12.10 | 12.49 | 11.81 | 12.37 | 17,351,872 | +0.37(+3.11%) |
Apr 15, 2009 | 11.72 | 12.05 | 11.61 | 12.00 | 19,007,576 | +0.19(+1.60%) |
Apr 14, 2009 | 11.69 | 12.06 | 11.63 | 11.81 | 15,838,191 | -0.03(-0.29%) |
Apr 13, 2009 | 11.83 | 11.96 | 11.59 | 11.84 | 18,412,032 | -0.22(-1.81%) |
Apr 09, 2009 | 11.97 | 12.12 | 11.81 | 12.06 | 18,178,358 | +0.48(+4.17%) |
Apr 08, 2009 | 11.18 | 11.68 | 11.00 | 11.58 | 18,560,782 | +0.44(+3.97%) |
Apr 07, 2009 | 11.03 | 11.35 | 10.92 | 11.14 | 15,005,049 | -0.17(-1.47%) |
Apr 06, 2009 | 11.11 | 11.31 | 10.94 | 11.30 | 14,625,558 | -0.09(-0.81%) |
Apr 03, 2009 | 11.14 | 11.54 | 10.97 | 11.39 | 18,067,100 | +0.18(+1.64%) |
Apr 02, 2009 | 10.92 | 11.38 | 10.91 | 11.21 | 23,375,420 | +0.63(+5.91%) |
Apr 01, 2009 | 10.13 | 10.66 | 10.12 | 10.58 | 18,590,036 | +0.30(+2.96%) |
Mar 31, 2009 | 10.53 | 10.56 | 10.02 | 10.28 | 19,797,588 | +0.10(+0.96%) |
Mar 30, 2009 | 10.64 | 10.74 | 9.935 | 10.18 | 17,446,624 | -1.23(-10.77%) |
Mar 26, 2009 | 11.01 | 11.47 | 10.93 | 11.41 | 24,138,070 | +0.71(+6.60%) |
Mar 25, 2009 | 10.61 | 10.96 | 10.39 | 10.70 | 21,194,726 | +0.21(+1.97%) |
Mar 24, 2009 | 10.37 | 10.72 | 10.24 | 10.50 | 17,611,032 | -0.16(-1.46%) |
Mar 23, 2009 | 10.28 | 10.66 | 10.05 | 10.65 | 29,786,614 | +0.30(+2.88%) |
Mar 20, 2009 | 11.22 | 11.24 | 10.34 | 10.35 | 22,359,214 | -0.80(-7.21%) |
Mar 19, 2009 | 10.97 | 11.53 | 10.80 | 11.16 | 21,884,828 | +0.53(+4.99%) |
Mar 18, 2009 | 10.66 | 10.76 | 10.24 | 10.63 | 23,205,538 | +0.00(+0.03%) |
Mar 17, 2009 | 10.33 | 10.64 | 9.964 | 10.62 | 16,362,058 | +0.33(+3.24%) |
Mar 16, 2009 | 10.00 | 10.64 | 10.00 | 10.29 | 15,647,163 | +0.34(+3.40%) |
Mar 13, 2009 | 10.28 | 10.34 | 9.700 | 9.952 | 0 | -0.14(-1.42%) |
Mar 12, 2009 | 9.797 | 10.13 | 9.654 | 10.10 | 17,333,324 | +0.29(+2.99%) |
Mar 11, 2009 | 9.912 | 10.18 | 9.499 | 9.803 | 19,975,554 | +0.02(+0.23%) |
Mar 10, 2009 | 9.855 | 10.14 | 9.648 | 9.780 | 20,312,902 | +0.23(+2.41%) |
Mar 09, 2009 | 9.160 | 9.901 | 9.160 | 9.550 | 15,762,147 | +0.22(+2.40%) |
Mar 06, 2009 | 9.481 | 9.700 | 9.022 | 9.326 | 0 | -0.06(-0.67%) |
Mar 05, 2009 | 9.757 | 9.843 | 9.292 | 9.389 | 22,361,300 | -0.60(-6.03%) |
Mar 04, 2009 | 10.26 | 10.49 | 9.918 | 9.992 | 31,619,786 | +0.24(+2.47%) |