Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.80 | 14.80 | 14.17 | 14.34 | 13,290,562 | -0.25(-1.72%) |
May 28, 2009 | 14.41 | 14.59 | 14.10 | 14.59 | 7,486,761 | +0.27(+1.91%) |
May 27, 2009 | 14.20 | 14.60 | 14.18 | 14.32 | 10,956,842 | +0.10(+0.74%) |
May 26, 2009 | 13.85 | 14.35 | 13.76 | 14.21 | 8,050,033 | +0.13(+0.96%) |
May 22, 2009 | 13.99 | 14.17 | 13.81 | 14.08 | 9,245,508 | +0.15(+1.05%) |
May 21, 2009 | 14.02 | 14.02 | 13.75 | 13.93 | 9,800,448 | -0.21(-1.46%) |
May 20, 2009 | 14.49 | 14.54 | 14.13 | 14.14 | 13,122,072 | -0.19(-1.33%) |
May 19, 2009 | 14.27 | 14.61 | 14.03 | 14.33 | 16,841,030 | +0.17(+1.22%) |
May 18, 2009 | 13.22 | 14.21 | 13.22 | 14.16 | 12,819,864 | +0.98(+7.41%) |
May 15, 2009 | 13.42 | 13.50 | 13.11 | 13.18 | 9,980,748 | -0.25(-1.84%) |
May 14, 2009 | 13.22 | 13.50 | 13.13 | 13.43 | 13,319,977 | +0.24(+1.79%) |
May 13, 2009 | 13.66 | 13.66 | 13.15 | 13.19 | 12,085,504 | -0.59(-4.31%) |
May 12, 2009 | 13.89 | 14.03 | 13.47 | 13.79 | 15,754,735 | -0.17(-1.23%) |
May 11, 2009 | 13.81 | 14.02 | 13.59 | 13.96 | 9,582,099 | +0.05(+0.38%) |
May 08, 2009 | 13.71 | 13.99 | 13.58 | 13.90 | 12,441,181 | +0.49(+3.67%) |
May 07, 2009 | 14.05 | 14.18 | 13.37 | 13.41 | 17,022,888 | -0.47(-3.38%) |
May 06, 2009 | 13.91 | 13.96 | 13.66 | 13.88 | 24,523,568 | +0.30(+2.17%) |
May 05, 2009 | 13.51 | 13.65 | 13.18 | 13.59 | 17,809,780 | +0.26(+1.97%) |
May 04, 2009 | 12.85 | 13.42 | 12.72 | 13.32 | 15,650,535 | +0.47(+3.64%) |
May 01, 2009 | 12.53 | 12.86 | 12.43 | 12.86 | 9,309,474 | +0.57(+4.63%) |
Apr 30, 2009 | 12.71 | 12.97 | 12.21 | 12.29 | 17,739,810 | -0.39(-3.04%) |
Apr 29, 2009 | 12.36 | 12.75 | 12.34 | 12.67 | 47,491,288 | +1.27(+11.12%) |
Apr 28, 2009 | 11.35 | 11.50 | 11.23 | 11.41 | 21,092,342 | -0.02(-0.16%) |
Apr 27, 2009 | 11.30 | 11.67 | 11.18 | 11.42 | 30,571,436 | -0.92(-7.45%) |
Apr 24, 2009 | 11.95 | 12.38 | 11.82 | 12.34 | 20,831,612 | +0.64(+5.50%) |
Apr 23, 2009 | 11.42 | 11.80 | 11.37 | 11.70 | 15,761,656 | +0.41(+3.64%) |
Apr 22, 2009 | 11.45 | 11.74 | 11.27 | 11.29 | 11,436,105 | -0.16(-1.41%) |
Apr 21, 2009 | 10.83 | 11.56 | 10.83 | 11.45 | 17,160,750 | +0.46(+4.19%) |
Apr 20, 2009 | 11.45 | 11.50 | 10.98 | 10.99 | 17,576,598 | -0.72(-6.16%) |
Apr 17, 2009 | 11.92 | 11.97 | 11.69 | 11.71 | 12,635,162 | -0.09(-0.76%) |
Apr 16, 2009 | 11.64 | 11.87 | 11.54 | 11.80 | 16,988,340 | +0.21(+1.81%) |
Apr 15, 2009 | 11.44 | 11.80 | 11.44 | 11.59 | 14,690,095 | -0.02(-0.16%) |
Apr 14, 2009 | 11.51 | 11.68 | 11.36 | 11.61 | 20,184,496 | -0.27(-2.24%) |
Apr 13, 2009 | 11.65 | 12.00 | 11.47 | 11.88 | 13,811,203 | +0.14(+1.21%) |
Apr 09, 2009 | 11.31 | 11.96 | 11.16 | 11.74 | 17,858,344 | +0.78(+7.10%) |
Apr 08, 2009 | 10.90 | 11.15 | 10.89 | 10.96 | 9,621,456 | +0.07(+0.65%) |
Apr 07, 2009 | 10.73 | 10.97 | 10.57 | 10.89 | 20,047,766 | -0.22(-2.02%) |
Apr 06, 2009 | 11.45 | 11.45 | 10.71 | 11.11 | 25,087,226 | -0.45(-3.92%) |
Apr 03, 2009 | 11.13 | 11.57 | 11.07 | 11.56 | 16,180,099 | +0.32(+2.86%) |
Apr 02, 2009 | 10.55 | 11.33 | 10.55 | 11.24 | 25,730,708 | +0.81(+7.78%) |
Apr 01, 2009 | 10.07 | 10.69 | 10.01 | 10.43 | 23,498,066 | +0.30(+2.95%) |
Mar 31, 2009 | 10.19 | 10.40 | 10.08 | 10.13 | 14,216,598 | +0.19(+1.96%) |
Mar 30, 2009 | 10.32 | 10.32 | 9.820 | 9.936 | 21,097,540 | -0.89(-8.22%) |
Mar 26, 2009 | 11.27 | 11.39 | 10.73 | 10.83 | 25,145,260 | -0.32(-2.89%) |
Mar 25, 2009 | 11.04 | 11.35 | 10.89 | 11.15 | 10,175,907 | +0.18(+1.60%) |
Mar 24, 2009 | 11.23 | 11.23 | 10.95 | 10.97 | 16,385,895 | -0.37(-3.23%) |
Mar 23, 2009 | 11.09 | 11.44 | 11.07 | 11.34 | 15,956,708 | +0.77(+7.33%) |
Mar 20, 2009 | 10.67 | 10.83 | 10.50 | 10.56 | 12,009,768 | -0.62(-5.55%) |
Mar 19, 2009 | 11.16 | 11.48 | 10.60 | 11.19 | 26,214,928 | -0.11(-0.99%) |
Mar 18, 2009 | 10.55 | 11.30 | 10.49 | 11.30 | 21,995,218 | +0.45(+4.17%) |
Mar 17, 2009 | 10.48 | 10.89 | 10.34 | 10.84 | 13,545,285 | +0.37(+3.50%) |
Mar 16, 2009 | 10.83 | 10.96 | 10.40 | 10.48 | 11,480,599 | -0.23(-2.13%) |
Mar 13, 2009 | 10.50 | 10.74 | 10.46 | 10.71 | 0 | +0.22(+2.10%) |
Mar 12, 2009 | 9.730 | 10.56 | 9.730 | 10.49 | 17,185,240 | +0.66(+6.70%) |
Mar 11, 2009 | 9.517 | 9.936 | 9.461 | 9.827 | 18,646,638 | +0.36(+3.83%) |
Mar 10, 2009 | 9.109 | 9.670 | 9.109 | 9.464 | 18,111,664 | +0.47(+5.20%) |
Mar 09, 2009 | 9.034 | 9.117 | 8.888 | 8.997 | 16,556,587 | -0.12(-1.35%) |
Mar 06, 2009 | 9.191 | 9.378 | 8.926 | 9.120 | 0 | +0.00(+0.04%) |
Mar 05, 2009 | 9.229 | 9.334 | 9.031 | 9.117 | 19,809,772 | -0.34(-3.64%) |
Mar 04, 2009 | 9.154 | 9.577 | 9.154 | 9.461 | 16,841,752 | +0.61(+6.89%) |