Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.54 | 11.59 | 11.20 | 11.29 | 21,148,640 | -0.11(-0.96%) |
May 28, 2009 | 11.71 | 11.81 | 11.36 | 11.40 | 15,731,461 | -0.12(-1.05%) |
May 27, 2009 | 11.96 | 12.10 | 11.52 | 11.52 | 16,431,716 | -0.56(-4.62%) |
May 26, 2009 | 11.56 | 12.10 | 11.56 | 12.08 | 9,246,777 | +0.33(+2.85%) |
May 22, 2009 | 11.78 | 11.97 | 11.62 | 11.74 | 9,021,963 | +0.12(+1.05%) |
May 21, 2009 | 11.64 | 11.67 | 11.38 | 11.62 | 15,599,520 | -0.22(-1.82%) |
May 20, 2009 | 12.08 | 12.30 | 11.82 | 11.84 | 14,296,565 | -0.02(-0.20%) |
May 19, 2009 | 11.92 | 12.15 | 11.82 | 11.86 | 14,923,801 | -0.11(-0.95%) |
May 18, 2009 | 11.70 | 12.01 | 11.61 | 11.97 | 17,821,748 | +0.38(+3.25%) |
May 15, 2009 | 11.27 | 11.71 | 11.27 | 11.60 | 18,856,812 | +0.30(+2.66%) |
May 14, 2009 | 11.00 | 11.32 | 11.00 | 11.30 | 14,962,945 | +0.08(+0.71%) |
May 13, 2009 | 11.16 | 11.39 | 10.80 | 11.22 | 18,831,080 | +0.01(+0.13%) |
May 12, 2009 | 11.10 | 11.35 | 10.98 | 11.20 | 22,069,694 | +0.16(+1.46%) |
May 11, 2009 | 11.15 | 11.28 | 10.81 | 11.04 | 26,615,410 | +0.31(+2.86%) |
May 08, 2009 | 10.68 | 10.76 | 10.42 | 10.73 | 9,467,257 | +0.23(+2.20%) |
May 07, 2009 | 10.91 | 10.95 | 10.44 | 10.50 | 14,619,917 | -0.25(-2.29%) |
May 06, 2009 | 11.05 | 11.05 | 10.50 | 10.75 | 13,230,608 | -0.19(-1.74%) |
May 05, 2009 | 10.96 | 11.06 | 10.70 | 10.94 | 7,912,820 | -0.02(-0.17%) |
May 04, 2009 | 11.06 | 11.07 | 10.86 | 10.96 | 11,474,897 | +0.07(+0.65%) |
May 01, 2009 | 10.48 | 11.09 | 10.43 | 10.89 | 11,590,615 | +0.41(+3.90%) |
Apr 30, 2009 | 10.62 | 10.74 | 10.38 | 10.48 | 8,147,213 | -0.05(-0.43%) |
Apr 29, 2009 | 10.22 | 10.60 | 10.19 | 10.52 | 8,430,982 | +0.39(+3.85%) |
Apr 28, 2009 | 9.949 | 10.29 | 9.946 | 10.13 | 5,175,711 | -0.02(-0.22%) |
Apr 27, 2009 | 10.01 | 10.26 | 9.900 | 10.15 | 9,185,689 | -0.18(-1.77%) |
Apr 24, 2009 | 9.945 | 10.47 | 9.914 | 10.34 | 14,614,526 | +0.61(+6.25%) |
Apr 23, 2009 | 9.618 | 9.877 | 9.429 | 9.730 | 12,610,476 | +0.10(+1.07%) |
Apr 22, 2009 | 9.671 | 10.02 | 9.567 | 9.626 | 11,007,521 | -0.08(-0.82%) |
Apr 21, 2009 | 9.654 | 10.03 | 9.654 | 9.706 | 15,165,759 | -0.09(-0.95%) |
Apr 20, 2009 | 10.03 | 10.03 | 9.730 | 9.799 | 15,298,036 | -0.37(-3.66%) |
Apr 17, 2009 | 10.68 | 10.72 | 10.15 | 10.17 | 20,162,766 | -0.49(-4.60%) |
Apr 16, 2009 | 10.91 | 10.96 | 10.59 | 10.66 | 10,793,643 | -0.17(-1.57%) |
Apr 15, 2009 | 10.58 | 10.86 | 10.54 | 10.83 | 11,929,200 | +0.11(+1.06%) |
Apr 14, 2009 | 10.48 | 10.81 | 10.48 | 10.72 | 14,346,312 | +0.11(+1.01%) |
Apr 13, 2009 | 10.42 | 10.70 | 10.39 | 10.61 | 9,437,790 | -0.01(-0.08%) |
Apr 09, 2009 | 10.58 | 10.64 | 10.42 | 10.62 | 10,216,580 | +0.25(+2.43%) |
Apr 08, 2009 | 9.993 | 10.40 | 9.991 | 10.37 | 12,581,359 | +0.15(+1.42%) |
Apr 07, 2009 | 10.47 | 10.51 | 10.19 | 10.22 | 12,179,279 | -0.35(-3.32%) |
Apr 06, 2009 | 10.58 | 10.63 | 10.40 | 10.57 | 16,490,679 | -0.27(-2.45%) |
Apr 03, 2009 | 10.54 | 10.84 | 10.47 | 10.84 | 12,351,869 | +0.27(+2.57%) |
Apr 02, 2009 | 10.62 | 10.82 | 10.49 | 10.57 | 20,170,840 | +0.03(+0.26%) |
Apr 01, 2009 | 10.11 | 10.58 | 10.11 | 10.54 | 18,355,108 | +0.20(+1.90%) |
Mar 31, 2009 | 10.36 | 10.50 | 10.21 | 10.34 | 13,004,186 | +0.11(+1.05%) |
Mar 30, 2009 | 10.47 | 10.47 | 10.15 | 10.24 | 19,389,670 | -0.52(-4.88%) |
Mar 26, 2009 | 10.93 | 10.93 | 10.46 | 10.76 | 18,860,856 | +0.11(+1.07%) |
Mar 25, 2009 | 10.78 | 10.78 | 10.33 | 10.65 | 20,114,216 | +0.13(+1.27%) |
Mar 24, 2009 | 10.19 | 10.79 | 10.08 | 10.51 | 19,954,314 | +0.16(+1.56%) |
Mar 23, 2009 | 10.23 | 10.41 | 10.17 | 10.35 | 16,070,149 | +0.51(+5.19%) |
Mar 20, 2009 | 10.17 | 10.18 | 9.842 | 9.842 | 22,565,252 | -0.54(-5.21%) |
Mar 19, 2009 | 10.29 | 10.41 | 10.05 | 10.38 | 23,292,286 | +0.32(+3.22%) |
Mar 18, 2009 | 9.939 | 10.17 | 9.628 | 10.06 | 30,870,598 | +0.02(+0.22%) |
Mar 17, 2009 | 9.957 | 10.10 | 9.743 | 10.04 | 22,187,756 | +0.05(+0.47%) |
Mar 16, 2009 | 9.936 | 10.28 | 9.815 | 9.990 | 28,534,228 | +0.01(+0.13%) |
Mar 13, 2009 | 9.824 | 10.11 | 9.701 | 9.977 | 0 | +0.18(+1.83%) |
Mar 12, 2009 | 9.839 | 9.839 | 9.445 | 9.798 | 28,223,048 | -0.11(-1.14%) |
Mar 11, 2009 | 9.432 | 10.02 | 9.362 | 9.911 | 33,899,592 | +0.57(+6.09%) |
Mar 10, 2009 | 9.190 | 9.535 | 9.139 | 9.343 | 31,077,780 | +0.39(+4.37%) |
Mar 09, 2009 | 8.508 | 9.157 | 8.376 | 8.952 | 32,186,228 | +0.14(+1.60%) |
Mar 06, 2009 | 8.988 | 9.029 | 8.521 | 8.811 | 0 | -0.04(-0.49%) |
Mar 05, 2009 | 8.991 | 9.221 | 8.718 | 8.854 | 26,718,118 | -0.27(-2.95%) |
Mar 04, 2009 | 9.163 | 9.379 | 8.992 | 9.123 | 39,655,192 | +0.59(+6.90%) |