Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.29 | 12.57 | 12.08 | 12.56 | 4,629,804 | +0.38(+3.16%) |
May 28, 2009 | 12.45 | 12.52 | 11.88 | 12.18 | 7,021,505 | +0.11(+0.92%) |
May 27, 2009 | 12.84 | 12.87 | 12.01 | 12.07 | 5,105,174 | -0.58(-4.57%) |
May 26, 2009 | 12.09 | 12.80 | 12.02 | 12.64 | 4,296,133 | +0.46(+3.77%) |
May 22, 2009 | 12.43 | 12.47 | 11.84 | 12.19 | 6,432,416 | -0.21(-1.73%) |
May 21, 2009 | 12.75 | 12.85 | 12.26 | 12.40 | 5,228,034 | -0.58(-4.50%) |
May 20, 2009 | 13.61 | 13.87 | 12.91 | 12.98 | 4,975,094 | -0.41(-3.04%) |
May 19, 2009 | 13.69 | 13.86 | 13.36 | 13.39 | 4,510,551 | -0.22(-1.63%) |
May 18, 2009 | 13.15 | 13.68 | 13.13 | 13.61 | 4,902,772 | +0.67(+5.21%) |
May 15, 2009 | 12.73 | 13.36 | 12.71 | 12.94 | 5,387,515 | +0.20(+1.57%) |
May 14, 2009 | 12.62 | 13.15 | 12.41 | 12.74 | 5,362,206 | +0.04(+0.35%) |
May 13, 2009 | 13.24 | 13.38 | 12.64 | 12.70 | 8,688,465 | -1.07(-7.80%) |
May 12, 2009 | 14.22 | 14.41 | 13.46 | 13.77 | 6,789,988 | -0.32(-2.26%) |
May 11, 2009 | 14.72 | 14.72 | 13.90 | 14.09 | 5,970,359 | -0.87(-5.79%) |
May 08, 2009 | 14.81 | 15.12 | 14.38 | 14.95 | 9,088,251 | +0.41(+2.80%) |
May 07, 2009 | 15.95 | 15.96 | 14.40 | 14.55 | 10,177,124 | -1.11(-7.09%) |
May 06, 2009 | 16.39 | 16.47 | 15.54 | 15.66 | 8,869,041 | -0.30(-1.90%) |
May 05, 2009 | 16.19 | 16.63 | 15.52 | 15.96 | 7,619,493 | -0.30(-1.87%) |
May 04, 2009 | 15.90 | 16.28 | 15.32 | 16.26 | 9,328,542 | +0.33(+2.09%) |
May 01, 2009 | 16.29 | 16.54 | 15.81 | 15.93 | 6,691,399 | -0.47(-2.89%) |
Apr 30, 2009 | 16.09 | 16.83 | 15.89 | 16.41 | 11,546,337 | +0.84(+5.37%) |
Apr 29, 2009 | 14.71 | 15.88 | 14.44 | 15.57 | 8,714,067 | +1.07(+7.35%) |
Apr 28, 2009 | 14.11 | 14.88 | 13.96 | 14.50 | 7,150,872 | +0.10(+0.72%) |
Apr 27, 2009 | 14.76 | 15.03 | 14.12 | 14.40 | 6,287,490 | -0.73(-4.84%) |
Apr 24, 2009 | 14.43 | 15.34 | 14.07 | 15.13 | 8,093,727 | +0.92(+6.46%) |
Apr 23, 2009 | 14.22 | 14.52 | 13.60 | 14.21 | 6,051,200 | +0.05(+0.37%) |
Apr 22, 2009 | 13.27 | 14.49 | 13.01 | 14.16 | 9,100,790 | +0.69(+5.11%) |
Apr 21, 2009 | 13.08 | 13.50 | 12.60 | 13.47 | 7,591,931 | +0.44(+3.41%) |
Apr 20, 2009 | 13.41 | 13.67 | 12.84 | 13.03 | 7,484,825 | -0.98(-6.98%) |
Apr 17, 2009 | 13.48 | 14.15 | 13.18 | 14.01 | 10,715,415 | +0.60(+4.47%) |
Apr 16, 2009 | 13.84 | 14.49 | 13.21 | 13.41 | 23,585,540 | +0.73(+5.72%) |
Apr 15, 2009 | 13.02 | 13.16 | 12.42 | 12.68 | 10,940,911 | -0.47(-3.60%) |
Apr 14, 2009 | 13.22 | 13.93 | 12.88 | 13.16 | 7,262,756 | -0.21(-1.61%) |
Apr 13, 2009 | 13.21 | 13.58 | 12.92 | 13.37 | 9,177,004 | +0.03(+0.22%) |
Apr 09, 2009 | 12.46 | 13.34 | 12.07 | 13.34 | 7,751,283 | +1.30(+10.82%) |
Apr 08, 2009 | 12.01 | 12.35 | 11.68 | 12.04 | 4,535,566 | +0.12(+0.99%) |
Apr 07, 2009 | 12.56 | 12.56 | 11.53 | 11.92 | 9,083,761 | -0.74(-5.85%) |
Apr 06, 2009 | 12.20 | 12.73 | 11.87 | 12.66 | 8,001,022 | +0.40(+3.26%) |
Apr 03, 2009 | 11.66 | 12.28 | 11.40 | 12.26 | 6,820,027 | +0.62(+5.34%) |
Apr 02, 2009 | 10.51 | 12.28 | 10.51 | 11.64 | 12,406,614 | +1.43(+14.00%) |
Apr 01, 2009 | 9.616 | 10.26 | 9.550 | 10.21 | 5,234,569 | +0.30(+2.99%) |
Mar 31, 2009 | 10.13 | 10.22 | 9.727 | 9.913 | 5,425,566 | -0.02(-0.22%) |
Mar 30, 2009 | 10.33 | 10.33 | 9.734 | 9.935 | 5,286,685 | -1.44(-12.69%) |
Mar 26, 2009 | 10.70 | 11.47 | 10.46 | 11.38 | 9,201,258 | +0.93(+8.93%) |
Mar 25, 2009 | 10.18 | 11.03 | 9.950 | 10.45 | 7,353,365 | +0.48(+4.83%) |
Mar 24, 2009 | 10.36 | 10.36 | 9.920 | 9.964 | 8,486,902 | -0.52(-4.94%) |
Mar 23, 2009 | 9.920 | 10.48 | 9.898 | 10.48 | 10,535,971 | +1.08(+11.50%) |
Mar 20, 2009 | 9.883 | 9.994 | 9.239 | 9.402 | 7,194,115 | -0.97(-9.32%) |
Mar 19, 2009 | 10.25 | 10.89 | 9.809 | 10.37 | 11,133,286 | +0.18(+1.81%) |
Mar 18, 2009 | 8.380 | 10.33 | 8.291 | 10.18 | 13,810,849 | +1.73(+20.46%) |
Mar 17, 2009 | 8.321 | 8.547 | 8.040 | 8.454 | 5,815,243 | +0.19(+2.33%) |
Mar 16, 2009 | 8.217 | 8.787 | 8.136 | 8.262 | 9,165,123 | +0.31(+3.91%) |
Mar 13, 2009 | 8.180 | 8.698 | 7.655 | 7.951 | 0 | -0.06(-0.74%) |
Mar 12, 2009 | 7.484 | 8.069 | 7.218 | 8.010 | 5,640,170 | +0.53(+7.13%) |
Mar 11, 2009 | 7.507 | 7.855 | 7.316 | 7.477 | 8,999,539 | +0.07(+0.90%) |
Mar 10, 2009 | 6.404 | 7.447 | 6.337 | 7.410 | 11,963,815 | +1.18(+18.88%) |
Mar 09, 2009 | 6.167 | 6.389 | 6.026 | 6.233 | 6,533,249 | +0.07(+1.08%) |
Mar 06, 2009 | 6.552 | 6.803 | 5.959 | 6.167 | 0 | +0.10(+1.59%) |
Mar 05, 2009 | 6.441 | 6.537 | 5.915 | 6.070 | 10,563,190 | -0.52(-7.87%) |
Mar 04, 2009 | 7.166 | 7.233 | 6.455 | 6.589 | 12,078,172 | -0.14(-2.09%) |